Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.03 | 10.18 | 9.750 | 9.850 | 134,365 | -0.34(-3.34%) |
Jun 29, 2022 | 10.01 | 10.23 | 9.710 | 10.19 | 132,718 | +0.18(+1.80%) |
Jun 28, 2022 | 10.25 | 10.32 | 9.950 | 10.01 | 114,668 | -0.24(-2.34%) |
Jun 27, 2022 | 10.27 | 10.50 | 10.09 | 10.25 | 116,666 | +0.04(+0.39%) |
Jun 24, 2022 | 10.30 | 10.54 | 10.13 | 10.21 | 329,988 | +0.06(+0.59%) |
Jun 23, 2022 | 10.15 | 10.21 | 9.820 | 10.15 | 141,343 | +0.12(+1.20%) |
Jun 22, 2022 | 9.790 | 10.18 | 9.790 | 10.03 | 128,798 | +0.11(+1.11%) |
Jun 21, 2022 | 9.630 | 9.940 | 9.630 | 9.920 | 188,429 | +0.47(+4.97%) |
Jun 17, 2022 | 9.220 | 9.730 | 9.100 | 9.450 | 253,842 | +0.32(+3.50%) |
Jun 16, 2022 | 9.100 | 9.440 | 9.040 | 9.130 | 187,318 | -0.09(-0.98%) |
Jun 15, 2022 | 8.710 | 9.340 | 8.690 | 9.220 | 157,413 | +0.64(+7.46%) |
Jun 14, 2022 | 8.780 | 8.880 | 8.485 | 8.580 | 374,550 | -0.23(-2.61%) |
Jun 13, 2022 | 9.000 | 9.120 | 8.770 | 8.810 | 226,554 | -0.54(-5.78%) |
Jun 10, 2022 | 9.450 | 9.710 | 9.215 | 9.350 | 180,528 | -0.25(-2.60%) |
Jun 09, 2022 | 9.650 | 9.730 | 9.440 | 9.600 | 466,211 | -0.15(-1.54%) |
Jun 08, 2022 | 9.970 | 10.06 | 9.720 | 9.750 | 164,267 | -0.22(-2.21%) |
Jun 07, 2022 | 9.600 | 9.990 | 9.470 | 9.970 | 245,811 | +0.19(+1.94%) |
Jun 06, 2022 | 9.840 | 9.880 | 9.610 | 9.780 | 147,387 | +0.07(+0.72%) |
Jun 03, 2022 | 9.870 | 9.960 | 9.460 | 9.710 | 262,853 | -0.32(-3.19%) |
Jun 02, 2022 | 9.990 | 10.13 | 9.890 | 10.03 | 116,315 | +0.15(+1.52%) |
Jun 01, 2022 | 10.25 | 10.36 | 9.850 | 9.880 | 100,684 | -0.22(-2.18%) |
May 31, 2022 | 10.27 | 10.42 | 9.990 | 10.10 | 241,965 | -0.31(-2.98%) |
May 27, 2022 | 10.23 | 10.49 | 10.21 | 10.41 | 130,404 | +0.34(+3.38%) |
May 26, 2022 | 9.890 | 10.20 | 9.710 | 10.07 | 157,738 | +0.20(+2.03%) |
May 25, 2022 | 9.630 | 10.06 | 9.630 | 9.870 | 155,895 | +0.23(+2.39%) |
May 24, 2022 | 9.770 | 9.910 | 9.410 | 9.640 | 264,387 | -0.27(-2.72%) |
May 23, 2022 | 10.28 | 10.31 | 9.840 | 9.910 | 195,358 | -0.19(-1.88%) |
May 20, 2022 | 10.23 | 10.34 | 9.880 | 10.10 | 300,184 | -0.07(-0.69%) |
May 19, 2022 | 10.15 | 10.52 | 10.05 | 10.17 | 245,535 | -0.19(-1.83%) |
May 18, 2022 | 10.57 | 11.00 | 10.26 | 10.36 | 178,013 | -0.43(-3.99%) |
May 17, 2022 | 10.66 | 11.12 | 10.66 | 10.79 | 191,386 | +0.42(+4.05%) |
May 16, 2022 | 10.09 | 10.55 | 10.00 | 10.37 | 455,083 | +0.04(+0.39%) |
May 13, 2022 | 10.15 | 10.44 | 9.680 | 10.33 | 1,032,515 | -0.03(-0.29%) |
May 12, 2022 | 10.30 | 10.50 | 9.910 | 10.36 | 758,388 | +0.19(+1.87%) |
May 11, 2022 | 11.04 | 11.05 | 9.980 | 10.17 | 459,513 | -0.84(-7.63%) |
May 10, 2022 | 12.09 | 12.09 | 10.80 | 11.01 | 536,673 | -0.94(-7.87%) |
May 09, 2022 | 12.42 | 12.42 | 11.81 | 11.95 | 400,934 | -0.81(-6.35%) |
May 06, 2022 | 12.89 | 13.35 | 12.26 | 12.76 | 228,954 | -0.76(-5.62%) |
May 05, 2022 | 13.70 | 13.77 | 13.32 | 13.52 | 137,528 | -0.59(-4.18%) |
May 04, 2022 | 13.88 | 14.13 | 13.00 | 14.11 | 179,173 | +0.06(+0.43%) |
May 03, 2022 | 14.46 | 14.63 | 12.80 | 14.05 | 332,957 | -1.08(-7.14%) |
May 02, 2022 | 14.75 | 15.23 | 14.66 | 15.13 | 228,302 | +0.39(+2.65%) |
Apr 29, 2022 | 15.02 | 15.32 | 14.55 | 14.74 | 174,604 | -0.34(-2.25%) |
Apr 28, 2022 | 14.91 | 15.20 | 14.60 | 15.08 | 83,808 | +0.38(+2.59%) |
Apr 27, 2022 | 14.91 | 15.24 | 14.54 | 14.70 | 111,815 | -0.21(-1.41%) |
Apr 26, 2022 | 15.20 | 15.21 | 14.79 | 14.91 | 91,184 | -0.30(-1.97%) |
Apr 25, 2022 | 14.84 | 15.33 | 14.68 | 15.21 | 95,341 | +0.09(+0.60%) |
Apr 22, 2022 | 15.62 | 15.91 | 14.83 | 15.12 | 171,471 | -0.62(-3.94%) |
Apr 21, 2022 | 15.79 | 15.79 | 15.49 | 15.74 | 96,250 | +0.16(+1.03%) |
Apr 20, 2022 | 16.02 | 16.02 | 15.27 | 15.58 | 97,486 | -0.27(-1.70%) |
Apr 19, 2022 | 15.47 | 16.29 | 15.47 | 15.85 | 51,170 | +0.26(+1.67%) |
Apr 18, 2022 | 15.60 | 15.97 | 15.22 | 15.59 | 66,650 | -0.15(-0.95%) |
Apr 14, 2022 | 16.55 | 16.55 | 15.42 | 15.74 | 275,446 | -0.69(-4.20%) |
Apr 13, 2022 | 16.28 | 16.70 | 16.17 | 16.43 | 71,450 | +0.24(+1.48%) |
Apr 12, 2022 | 16.23 | 16.69 | 16.07 | 16.19 | 77,560 | +0.22(+1.38%) |
Apr 11, 2022 | 16.21 | 16.66 | 15.74 | 15.97 | 81,524 | -0.63(-3.80%) |
Apr 08, 2022 | 16.68 | 16.85 | 15.98 | 16.60 | 222,819 | -0.02(-0.12%) |
Apr 07, 2022 | 16.66 | 16.70 | 15.96 | 16.62 | 76,964 | +0.06(+0.36%) |
Apr 06, 2022 | 16.44 | 16.61 | 15.67 | 16.56 | 161,067 | -0.19(-1.13%) |
Apr 05, 2022 | 16.88 | 17.24 | 16.48 | 16.75 | 115,276 | -0.29(-1.70%) |
Apr 04, 2022 | 16.90 | 17.26 | 16.73 | 17.04 | 110,570 | +0.26(+1.55%) |