Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.17 | 10.17 | 9.380 | 9.680 | 500,704 | -0.33(-3.30%) |
Jun 29, 2022 | 9.850 | 10.05 | 9.600 | 10.01 | 325,499 | +0.06(+0.60%) |
Jun 28, 2022 | 10.65 | 10.65 | 9.470 | 9.950 | 522,972 | -0.70(-6.57%) |
Jun 27, 2022 | 9.840 | 10.96 | 9.750 | 10.65 | 986,960 | +0.99(+10.25%) |
Jun 24, 2022 | 10.18 | 10.33 | 9.550 | 9.660 | 4,609,299 | -0.51(-5.01%) |
Jun 23, 2022 | 10.90 | 11.19 | 10.13 | 10.17 | 746,710 | -0.70(-6.44%) |
Jun 22, 2022 | 11.01 | 11.34 | 10.75 | 10.87 | 685,027 | -0.13(-1.18%) |
Jun 21, 2022 | 10.39 | 11.39 | 10.37 | 11.00 | 864,046 | +0.73(+7.11%) |
Jun 17, 2022 | 9.830 | 10.38 | 9.710 | 10.27 | 491,169 | +0.48(+4.90%) |
Jun 16, 2022 | 9.660 | 10.18 | 9.440 | 9.790 | 320,933 | -0.08(-0.81%) |
Jun 15, 2022 | 8.800 | 9.890 | 8.800 | 9.870 | 428,069 | +0.97(+10.90%) |
Jun 14, 2022 | 8.270 | 8.920 | 8.170 | 8.900 | 273,856 | +0.71(+8.67%) |
Jun 13, 2022 | 8.740 | 8.830 | 8.020 | 8.190 | 328,656 | -0.82(-9.10%) |
Jun 10, 2022 | 9.090 | 9.240 | 8.690 | 9.010 | 225,674 | +0.06(+0.67%) |
Jun 09, 2022 | 9.340 | 9.500 | 8.695 | 8.950 | 386,817 | -0.50(-5.29%) |
Jun 08, 2022 | 9.800 | 10.00 | 9.310 | 9.450 | 431,368 | -0.48(-4.83%) |
Jun 07, 2022 | 9.660 | 10.35 | 9.300 | 9.930 | 1,190,833 | +0.54(+5.75%) |
Jun 06, 2022 | 9.490 | 9.910 | 9.140 | 9.390 | 454,954 | -0.11(-1.16%) |
Jun 03, 2022 | 8.940 | 9.600 | 8.880 | 9.500 | 328,882 | +0.47(+5.20%) |
Jun 02, 2022 | 8.550 | 9.180 | 8.340 | 9.030 | 336,083 | +0.54(+6.36%) |
Jun 01, 2022 | 8.300 | 8.630 | 7.940 | 8.490 | 609,572 | +0.15(+1.80%) |
May 31, 2022 | 8.530 | 8.600 | 8.050 | 8.340 | 711,206 | -0.11(-1.30%) |
May 27, 2022 | 8.050 | 8.490 | 7.700 | 8.450 | 405,639 | +0.37(+4.58%) |
May 26, 2022 | 8.670 | 8.740 | 8.040 | 8.080 | 347,262 | -0.57(-6.59%) |
May 25, 2022 | 9.110 | 9.367 | 8.540 | 8.650 | 260,437 | -0.52(-5.67%) |
May 24, 2022 | 9.690 | 9.690 | 9.070 | 9.170 | 293,329 | -0.69(-7.00%) |
May 23, 2022 | 9.630 | 10.19 | 9.350 | 9.860 | 478,943 | +0.27(+2.82%) |
May 20, 2022 | 10.12 | 10.21 | 9.430 | 9.590 | 312,040 | -0.36(-3.62%) |
May 19, 2022 | 9.320 | 10.06 | 9.160 | 9.950 | 318,853 | +0.38(+3.97%) |
May 18, 2022 | 9.970 | 9.970 | 9.400 | 9.570 | 258,983 | -0.43(-4.30%) |
May 17, 2022 | 9.650 | 10.06 | 9.530 | 10.00 | 530,067 | +0.48(+5.04%) |
May 16, 2022 | 9.140 | 9.550 | 9.130 | 9.520 | 182,683 | +0.38(+4.16%) |
May 13, 2022 | 8.530 | 9.315 | 8.450 | 9.140 | 423,827 | +0.72(+8.55%) |
May 12, 2022 | 7.220 | 8.470 | 7.220 | 8.420 | 442,742 | +1.11(+15.18%) |
May 11, 2022 | 7.550 | 8.100 | 7.150 | 7.310 | 791,238 | -0.01(-0.14%) |
May 10, 2022 | 7.500 | 7.980 | 7.180 | 7.320 | 502,906 | -0.18(-2.40%) |
May 09, 2022 | 7.780 | 8.100 | 7.490 | 7.500 | 631,968 | -0.49(-6.13%) |
May 06, 2022 | 8.790 | 8.800 | 7.850 | 7.990 | 353,245 | -0.90(-10.12%) |
May 05, 2022 | 9.720 | 9.780 | 8.790 | 8.890 | 484,492 | -0.88(-9.01%) |
May 04, 2022 | 9.320 | 9.860 | 9.140 | 9.770 | 262,448 | +0.47(+5.05%) |
May 03, 2022 | 8.970 | 9.534 | 8.920 | 9.300 | 600,299 | +0.33(+3.68%) |
May 02, 2022 | 9.250 | 9.490 | 8.880 | 8.970 | 477,371 | -0.26(-2.82%) |
Apr 29, 2022 | 9.700 | 9.790 | 9.080 | 9.230 | 389,505 | -0.50(-5.14%) |
Apr 28, 2022 | 10.97 | 11.05 | 9.710 | 9.730 | 450,672 | -1.14(-10.49%) |
Apr 27, 2022 | 10.94 | 11.25 | 10.79 | 10.87 | 499,384 | -0.12(-1.09%) |
Apr 26, 2022 | 11.84 | 12.45 | 10.72 | 10.99 | 615,949 | -0.86(-7.26%) |
Apr 25, 2022 | 10.44 | 11.92 | 10.27 | 11.85 | 1,404,921 | +1.23(+11.58%) |
Apr 22, 2022 | 10.54 | 10.98 | 10.31 | 10.62 | 279,035 | -0.05(-0.47%) |
Apr 21, 2022 | 11.51 | 11.65 | 10.66 | 10.67 | 313,024 | -0.86(-7.46%) |
Apr 20, 2022 | 11.67 | 11.67 | 11.28 | 11.53 | 502,308 | -0.22(-1.87%) |
Apr 19, 2022 | 10.18 | 11.98 | 10.16 | 11.75 | 1,001,988 | +1.57(+15.42%) |
Apr 18, 2022 | 9.590 | 10.54 | 9.500 | 10.18 | 503,356 | +0.45(+4.62%) |
Apr 14, 2022 | 9.230 | 9.790 | 9.215 | 9.730 | 207,175 | +0.41(+4.40%) |
Apr 13, 2022 | 9.200 | 9.710 | 8.920 | 9.320 | 292,229 | +0.52(+5.91%) |
Apr 12, 2022 | 9.620 | 9.880 | 8.370 | 8.800 | 324,884 | -0.84(-8.71%) |
Apr 11, 2022 | 9.270 | 9.680 | 9.200 | 9.640 | 173,599 | +0.20(+2.12%) |
Apr 08, 2022 | 9.330 | 9.530 | 9.260 | 9.440 | 132,044 | +0.13(+1.40%) |
Apr 07, 2022 | 9.610 | 9.610 | 8.940 | 9.310 | 327,979 | -0.26(-2.72%) |
Apr 06, 2022 | 9.480 | 9.820 | 9.480 | 9.570 | 202,425 | -0.02(-0.21%) |
Apr 05, 2022 | 9.330 | 9.730 | 9.330 | 9.590 | 193,224 | +0.14(+1.48%) |
Apr 04, 2022 | 9.190 | 9.760 | 9.190 | 9.450 | 322,765 | +0.28(+3.05%) |