Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 8.260 | 8.680 | 8.090 | 8.520 | 619,542 | +0.33(+4.03%) |
Jun 24, 2022 | 8.400 | 8.580 | 8.150 | 8.190 | 382,885 | +0.01(+0.12%) |
Jun 23, 2022 | 8.970 | 9.000 | 8.050 | 8.180 | 684,319 | -0.68(-7.67%) |
Jun 22, 2022 | 9.130 | 9.130 | 8.710 | 8.860 | 855,094 | -0.72(-7.52%) |
Jun 21, 2022 | 9.300 | 9.950 | 9.260 | 9.580 | 585,799 | +0.47(+5.16%) |
Jun 17, 2022 | 9.450 | 9.520 | 8.720 | 9.110 | 1,149,214 | -0.31(-3.29%) |
Jun 16, 2022 | 9.960 | 9.985 | 9.190 | 9.420 | 833,955 | -0.74(-7.28%) |
Jun 15, 2022 | 10.45 | 10.68 | 9.990 | 10.16 | 1,128,144 | -0.31(-2.96%) |
Jun 14, 2022 | 11.29 | 11.40 | 10.45 | 10.47 | 969,339 | -0.72(-6.43%) |
Jun 13, 2022 | 12.00 | 12.06 | 11.10 | 11.19 | 973,521 | -1.12(-9.10%) |
Jun 10, 2022 | 12.55 | 12.69 | 12.15 | 12.31 | 241,006 | -0.53(-4.13%) |
Jun 09, 2022 | 12.43 | 12.95 | 12.37 | 12.84 | 292,608 | +0.30(+2.39%) |
Jun 08, 2022 | 12.74 | 12.74 | 12.21 | 12.54 | 297,882 | -0.18(-1.42%) |
Jun 07, 2022 | 12.69 | 12.82 | 12.57 | 12.72 | 229,596 | -0.11(-0.86%) |
Jun 06, 2022 | 12.57 | 12.83 | 12.43 | 12.83 | 220,465 | +0.42(+3.38%) |
Jun 03, 2022 | 12.51 | 12.59 | 12.35 | 12.41 | 151,118 | -0.22(-1.74%) |
Jun 02, 2022 | 12.49 | 12.68 | 12.46 | 12.63 | 180,663 | +0.02(+0.16%) |
Jun 01, 2022 | 12.07 | 12.66 | 11.90 | 12.61 | 472,845 | +0.37(+3.02%) |
May 31, 2022 | 12.33 | 12.70 | 12.13 | 12.24 | 663,122 | -0.12(-0.97%) |
May 27, 2022 | 12.03 | 12.60 | 11.88 | 12.36 | 388,779 | +0.49(+4.13%) |
May 26, 2022 | 11.88 | 12.24 | 11.82 | 11.87 | 333,095 | +0.02(+0.17%) |
May 25, 2022 | 11.52 | 12.04 | 11.52 | 11.85 | 417,729 | +0.39(+3.40%) |
May 24, 2022 | 11.55 | 11.68 | 11.27 | 11.46 | 372,961 | -0.25(-2.13%) |
May 23, 2022 | 11.39 | 11.82 | 11.25 | 11.71 | 374,954 | +0.48(+4.27%) |
May 20, 2022 | 10.96 | 11.33 | 10.96 | 11.23 | 330,278 | +0.33(+3.03%) |
May 19, 2022 | 10.89 | 11.12 | 10.71 | 10.90 | 272,069 | -0.19(-1.71%) |
May 18, 2022 | 11.26 | 11.28 | 10.75 | 11.09 | 392,898 | -0.21(-1.86%) |
May 17, 2022 | 10.95 | 11.50 | 10.86 | 11.30 | 254,298 | +0.44(+4.05%) |
May 16, 2022 | 10.45 | 10.93 | 10.45 | 10.86 | 210,824 | +0.39(+3.72%) |
May 13, 2022 | 10.21 | 10.61 | 10.11 | 10.47 | 621,967 | +0.52(+5.23%) |
May 12, 2022 | 10.09 | 10.44 | 9.860 | 9.950 | 743,288 | -0.26(-2.55%) |
May 11, 2022 | 10.72 | 11.03 | 10.16 | 10.21 | 664,384 | -0.40(-3.77%) |
May 10, 2022 | 11.31 | 11.53 | 10.52 | 10.61 | 396,765 | -0.61(-5.44%) |
May 09, 2022 | 11.98 | 12.23 | 11.06 | 11.22 | 423,775 | -1.14(-9.22%) |
May 06, 2022 | 12.12 | 12.39 | 11.76 | 12.36 | 282,098 | +0.28(+2.32%) |
May 05, 2022 | 12.26 | 12.30 | 11.34 | 12.08 | 475,380 | -0.26(-2.11%) |
May 04, 2022 | 11.62 | 12.34 | 11.41 | 12.34 | 458,553 | +0.97(+8.53%) |
May 03, 2022 | 10.96 | 11.52 | 10.78 | 11.37 | 419,590 | +0.44(+4.03%) |
May 02, 2022 | 10.97 | 11.04 | 10.32 | 10.93 | 513,611 | -0.05(-0.46%) |
Apr 29, 2022 | 10.97 | 11.37 | 10.86 | 10.98 | 224,361 | -0.26(-2.31%) |
Apr 28, 2022 | 11.25 | 11.34 | 10.89 | 11.24 | 257,586 | +0.12(+1.08%) |
Apr 27, 2022 | 10.76 | 11.26 | 10.74 | 11.12 | 269,555 | +0.31(+2.87%) |
Apr 26, 2022 | 11.43 | 11.49 | 10.78 | 10.81 | 295,541 | -0.63(-5.51%) |
Apr 25, 2022 | 12.06 | 12.06 | 10.92 | 11.44 | 434,662 | -0.68(-5.61%) |
Apr 22, 2022 | 12.74 | 12.74 | 12.12 | 12.12 | 307,018 | -0.57(-4.49%) |
Apr 21, 2022 | 12.99 | 13.34 | 12.64 | 12.69 | 404,315 | -0.31(-2.38%) |
Apr 20, 2022 | 12.73 | 13.09 | 12.54 | 13.00 | 265,976 | +0.32(+2.52%) |
Apr 19, 2022 | 12.48 | 12.80 | 12.31 | 12.68 | 389,780 | +0.17(+1.36%) |
Apr 18, 2022 | 13.05 | 13.06 | 12.50 | 12.51 | 293,879 | -0.27(-2.11%) |
Apr 14, 2022 | 12.51 | 13.06 | 12.51 | 12.78 | 480,966 | +0.14(+1.11%) |
Apr 13, 2022 | 12.61 | 12.90 | 12.43 | 12.64 | 755,307 | +0.04(+0.32%) |
Apr 12, 2022 | 12.18 | 12.64 | 12.17 | 12.60 | 487,438 | +0.54(+4.48%) |
Apr 11, 2022 | 12.33 | 12.40 | 11.95 | 12.06 | 300,212 | -0.44(-3.52%) |
Apr 08, 2022 | 12.38 | 12.56 | 12.16 | 12.50 | 286,479 | +0.17(+1.38%) |
Apr 07, 2022 | 12.82 | 12.82 | 12.06 | 12.33 | 342,364 | -0.37(-2.91%) |
Apr 06, 2022 | 12.65 | 12.92 | 12.42 | 12.70 | 841,697 | +0.19(+1.52%) |
Apr 05, 2022 | 12.19 | 12.53 | 12.09 | 12.51 | 758,768 | +0.40(+3.30%) |
Apr 04, 2022 | 11.72 | 12.14 | 11.40 | 12.11 | 560,867 | +0.35(+2.98%) |