Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.248 | 7.339 | 6.895 | 7.266 | 937,827 | -0.05(-0.62%) |
Jun 29, 2022 | 7.710 | 7.864 | 7.302 | 7.311 | 693,626 | -0.34(-4.38%) |
Jun 28, 2022 | 7.928 | 8.118 | 7.601 | 7.647 | 700,846 | -0.07(-0.94%) |
Jun 27, 2022 | 7.484 | 7.864 | 7.330 | 7.719 | 683,816 | +0.30(+4.03%) |
Jun 24, 2022 | 7.610 | 7.774 | 7.384 | 7.420 | 422,607 | +0.01(+0.12%) |
Jun 23, 2022 | 8.127 | 8.154 | 7.293 | 7.411 | 755,313 | -0.62(-7.67%) |
Jun 22, 2022 | 8.272 | 8.272 | 7.891 | 8.027 | 943,805 | -0.65(-7.52%) |
Jun 21, 2022 | 8.426 | 9.015 | 8.390 | 8.680 | 646,572 | +0.43(+5.16%) |
Jun 17, 2022 | 8.562 | 8.625 | 7.900 | 8.254 | 1,268,438 | -0.28(-3.29%) |
Jun 16, 2022 | 9.024 | 9.046 | 8.326 | 8.535 | 920,473 | -0.67(-7.28%) |
Jun 15, 2022 | 9.468 | 9.676 | 9.051 | 9.205 | 1,245,182 | -0.28(-2.96%) |
Jun 14, 2022 | 10.23 | 10.33 | 9.468 | 9.486 | 1,069,902 | -0.65(-6.43%) |
Jun 13, 2022 | 10.87 | 10.93 | 10.06 | 10.14 | 1,074,518 | -1.01(-9.10%) |
Jun 10, 2022 | 11.37 | 11.50 | 11.01 | 11.15 | 266,009 | -0.48(-4.13%) |
Jun 09, 2022 | 11.26 | 11.73 | 11.21 | 11.63 | 322,964 | +0.27(+2.39%) |
Jun 08, 2022 | 11.54 | 11.54 | 11.06 | 11.36 | 328,785 | -0.16(-1.42%) |
Jun 07, 2022 | 11.50 | 11.62 | 11.39 | 11.52 | 253,415 | -0.10(-0.86%) |
Jun 06, 2022 | 11.39 | 11.62 | 11.26 | 11.62 | 243,337 | +0.38(+3.39%) |
Jun 03, 2022 | 11.33 | 11.41 | 11.19 | 11.24 | 166,795 | -0.20(-1.74%) |
Jun 02, 2022 | 11.32 | 11.49 | 11.29 | 11.44 | 199,405 | +0.02(+0.16%) |
Jun 01, 2022 | 10.94 | 11.47 | 10.78 | 11.42 | 521,900 | +0.34(+3.02%) |
May 31, 2022 | 11.17 | 11.51 | 10.99 | 11.09 | 731,917 | -0.11(-0.97%) |
May 27, 2022 | 10.90 | 11.42 | 10.76 | 11.20 | 429,112 | +0.44(+4.13%) |
May 26, 2022 | 10.76 | 11.09 | 10.71 | 10.75 | 367,651 | +0.02(+0.17%) |
May 25, 2022 | 10.44 | 10.91 | 10.44 | 10.74 | 461,066 | +0.35(+3.40%) |
May 24, 2022 | 10.46 | 10.58 | 10.21 | 10.38 | 411,653 | -0.23(-2.13%) |
May 23, 2022 | 10.32 | 10.71 | 10.19 | 10.61 | 413,853 | +0.43(+4.27%) |
May 20, 2022 | 9.930 | 10.26 | 9.930 | 10.17 | 364,542 | +0.30(+3.03%) |
May 19, 2022 | 9.866 | 10.07 | 9.703 | 9.875 | 300,294 | -0.17(-1.71%) |
May 18, 2022 | 10.20 | 10.22 | 9.740 | 10.05 | 433,659 | -0.19(-1.86%) |
May 17, 2022 | 9.921 | 10.42 | 9.840 | 10.24 | 280,680 | +0.40(+4.05%) |
May 16, 2022 | 9.468 | 9.903 | 9.468 | 9.839 | 232,695 | +0.35(+3.72%) |
May 13, 2022 | 9.250 | 9.613 | 9.160 | 9.486 | 686,492 | +0.47(+5.23%) |
May 12, 2022 | 9.142 | 9.459 | 8.933 | 9.015 | 820,400 | -0.24(-2.55%) |
May 11, 2022 | 9.712 | 9.993 | 9.205 | 9.250 | 733,310 | -0.36(-3.77%) |
May 10, 2022 | 10.25 | 10.45 | 9.531 | 9.613 | 437,927 | -0.55(-5.44%) |
May 09, 2022 | 10.85 | 11.08 | 10.02 | 10.17 | 467,739 | -1.03(-9.22%) |
May 06, 2022 | 10.98 | 11.23 | 10.65 | 11.20 | 311,364 | +0.25(+2.32%) |
May 05, 2022 | 11.11 | 11.14 | 10.27 | 10.94 | 524,698 | -0.24(-2.11%) |
May 04, 2022 | 10.53 | 11.18 | 10.34 | 11.18 | 506,125 | +0.88(+8.53%) |
May 03, 2022 | 9.930 | 10.44 | 9.767 | 10.30 | 463,120 | +0.40(+4.03%) |
May 02, 2022 | 9.939 | 10.00 | 9.350 | 9.903 | 566,895 | -0.05(-0.46%) |
Apr 29, 2022 | 9.939 | 10.30 | 9.839 | 9.948 | 247,637 | -0.24(-2.31%) |
Apr 28, 2022 | 10.19 | 10.27 | 9.866 | 10.18 | 284,309 | +0.24(+2.46%) |
Apr 27, 2022 | 9.617 | 10.06 | 9.599 | 9.939 | 301,588 | +0.28(+2.87%) |
Apr 26, 2022 | 10.22 | 10.27 | 9.635 | 9.662 | 330,662 | -0.56(-5.51%) |
Apr 25, 2022 | 10.78 | 10.78 | 9.760 | 10.22 | 486,315 | -0.61(-5.61%) |
Apr 22, 2022 | 11.39 | 11.39 | 10.83 | 10.83 | 343,503 | -0.51(-4.49%) |
Apr 21, 2022 | 11.61 | 11.92 | 11.30 | 11.34 | 452,362 | -0.28(-2.38%) |
Apr 20, 2022 | 11.38 | 11.70 | 11.21 | 11.62 | 297,583 | +0.29(+2.52%) |
Apr 19, 2022 | 11.15 | 11.44 | 11.00 | 11.33 | 436,100 | +0.15(+1.36%) |
Apr 18, 2022 | 11.66 | 11.67 | 11.17 | 11.18 | 328,802 | -0.24(-2.11%) |
Apr 14, 2022 | 11.18 | 11.67 | 11.18 | 11.42 | 538,122 | +0.13(+1.11%) |
Apr 13, 2022 | 11.27 | 11.53 | 11.11 | 11.30 | 845,065 | +0.04(+0.32%) |
Apr 12, 2022 | 10.89 | 11.30 | 10.88 | 11.26 | 545,363 | +0.48(+4.48%) |
Apr 11, 2022 | 11.02 | 11.08 | 10.68 | 10.78 | 335,888 | -0.39(-3.52%) |
Apr 08, 2022 | 11.07 | 11.23 | 10.87 | 11.17 | 320,523 | +0.15(+1.38%) |
Apr 07, 2022 | 11.46 | 11.46 | 10.78 | 11.02 | 383,049 | -0.33(-2.91%) |
Apr 06, 2022 | 11.31 | 11.55 | 11.10 | 11.35 | 941,721 | +0.17(+1.52%) |
Apr 05, 2022 | 10.90 | 11.20 | 10.81 | 11.18 | 848,937 | +0.36(+3.30%) |
Apr 04, 2022 | 10.48 | 10.85 | 10.19 | 10.82 | 627,518 | +0.31(+2.98%) |