Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 8.770 | 9.515 | 8.730 | 9.460 | 10,126,311 | +0.77(+8.86%) |
Jun 23, 2022 | 8.710 | 8.860 | 8.410 | 8.690 | 8,231,136 | -0.02(-0.23%) |
Jun 22, 2022 | 8.700 | 8.910 | 8.560 | 8.710 | 9,511,339 | -0.11(-1.25%) |
Jun 21, 2022 | 9.240 | 9.350 | 8.810 | 8.820 | 9,434,301 | -0.31(-3.40%) |
Jun 17, 2022 | 8.930 | 9.270 | 8.810 | 9.130 | 9,198,013 | +0.24(+2.70%) |
Jun 16, 2022 | 8.900 | 9.070 | 8.740 | 8.890 | 11,816,435 | -0.28(-3.05%) |
Jun 15, 2022 | 9.270 | 9.437 | 9.110 | 9.170 | 11,325,964 | +0.05(+0.55%) |
Jun 14, 2022 | 9.010 | 9.249 | 8.970 | 9.120 | 9,237,035 | +0.09(+1.00%) |
Jun 13, 2022 | 9.140 | 9.370 | 8.750 | 9.030 | 13,325,110 | -0.44(-4.65%) |
Jun 10, 2022 | 10.00 | 10.00 | 9.390 | 9.470 | 9,711,960 | -0.65(-6.42%) |
Jun 09, 2022 | 10.64 | 10.75 | 10.11 | 10.12 | 9,240,966 | -0.49(-4.62%) |
Jun 08, 2022 | 10.61 | 10.88 | 10.44 | 10.61 | 10,124,406 | +0.04(+0.38%) |
Jun 07, 2022 | 10.53 | 10.89 | 10.26 | 10.57 | 11,628,290 | -0.12(-1.12%) |
Jun 06, 2022 | 10.95 | 10.96 | 10.48 | 10.69 | 10,275,236 | -0.15(-1.38%) |
Jun 03, 2022 | 10.86 | 11.10 | 10.80 | 10.84 | 12,917,220 | -0.06(-0.55%) |
Jun 02, 2022 | 10.93 | 11.13 | 10.65 | 10.90 | 9,928,847 | +0.05(+0.46%) |
Jun 01, 2022 | 11.05 | 11.22 | 10.49 | 10.85 | 11,183,838 | -0.18(-1.63%) |
May 31, 2022 | 11.28 | 11.31 | 10.78 | 11.03 | 18,157,628 | -0.57(-4.91%) |
May 27, 2022 | 9.820 | 12.03 | 9.510 | 11.60 | 51,431,692 | +0.48(+4.32%) |
May 26, 2022 | 10.84 | 11.53 | 10.84 | 11.12 | 26,861,122 | +0.47(+4.41%) |
May 25, 2022 | 9.410 | 10.70 | 9.370 | 10.65 | 15,423,348 | +1.18(+12.46%) |
May 24, 2022 | 9.850 | 10.04 | 9.240 | 9.470 | 16,278,809 | -0.86(-8.33%) |
May 23, 2022 | 10.45 | 10.64 | 10.05 | 10.33 | 12,470,379 | -0.60(-5.49%) |
May 20, 2022 | 11.18 | 11.29 | 10.52 | 10.93 | 9,924,167 | -0.26(-2.32%) |
May 19, 2022 | 11.31 | 11.51 | 11.07 | 11.19 | 9,336,952 | -0.36(-3.12%) |
May 18, 2022 | 12.15 | 12.19 | 11.44 | 11.55 | 8,869,975 | -1.26(-9.84%) |
May 17, 2022 | 12.59 | 12.92 | 12.31 | 12.81 | 6,165,187 | +0.29(+2.32%) |
May 16, 2022 | 12.03 | 12.54 | 11.81 | 12.52 | 6,433,505 | +0.37(+3.05%) |
May 13, 2022 | 12.17 | 12.55 | 12.03 | 12.15 | 6,931,300 | +0.16(+1.33%) |
May 12, 2022 | 11.38 | 12.26 | 11.29 | 11.99 | 6,929,544 | +0.59(+5.18%) |
May 11, 2022 | 12.09 | 12.20 | 11.40 | 11.40 | 6,408,173 | -0.54(-4.52%) |
May 10, 2022 | 12.57 | 12.73 | 11.68 | 11.94 | 7,081,738 | -0.57(-4.56%) |
May 09, 2022 | 12.43 | 12.97 | 12.38 | 12.51 | 11,325,780 | -0.18(-1.42%) |
May 06, 2022 | 12.85 | 12.94 | 12.12 | 12.69 | 7,791,256 | -0.17(-1.32%) |
May 05, 2022 | 13.24 | 13.31 | 12.71 | 12.86 | 6,083,458 | -0.66(-4.88%) |
May 04, 2022 | 13.00 | 13.53 | 12.81 | 13.52 | 6,800,861 | +0.45(+3.44%) |
May 03, 2022 | 13.00 | 13.32 | 12.93 | 13.07 | 7,474,459 | +0.07(+0.54%) |
May 02, 2022 | 12.46 | 13.02 | 12.29 | 13.00 | 7,358,468 | +0.58(+4.67%) |
Apr 29, 2022 | 12.79 | 12.98 | 12.39 | 12.42 | 5,845,481 | -0.44(-3.42%) |
Apr 28, 2022 | 12.69 | 12.99 | 12.39 | 12.86 | 8,727,130 | +0.35(+2.80%) |
Apr 27, 2022 | 12.56 | 12.82 | 12.40 | 12.51 | 10,634,061 | +0.00(+0.00%) |
Apr 26, 2022 | 12.30 | 12.57 | 12.01 | 12.51 | 10,200,344 | +0.07(+0.56%) |
Apr 25, 2022 | 12.00 | 12.44 | 11.70 | 12.44 | 18,221,664 | +0.72(+6.14%) |
Apr 22, 2022 | 11.55 | 11.88 | 11.07 | 11.72 | 39,235,420 | -2.57(-17.98%) |
Apr 21, 2022 | 14.74 | 14.83 | 14.16 | 14.29 | 6,190,375 | -0.08(-0.56%) |
Apr 20, 2022 | 14.72 | 14.73 | 14.34 | 14.37 | 4,539,980 | -0.18(-1.24%) |
Apr 19, 2022 | 14.39 | 14.87 | 14.33 | 14.55 | 6,058,212 | +0.27(+1.89%) |
Apr 18, 2022 | 14.47 | 14.90 | 14.16 | 14.28 | 8,325,552 | +0.17(+1.20%) |
Apr 14, 2022 | 14.34 | 14.53 | 14.10 | 14.11 | 5,514,922 | -0.35(-2.42%) |
Apr 13, 2022 | 13.28 | 15.36 | 13.27 | 14.46 | 34,004,480 | +1.10(+8.23%) |
Apr 12, 2022 | 13.77 | 14.15 | 13.34 | 13.36 | 7,163,544 | -0.21(-1.55%) |
Apr 11, 2022 | 13.24 | 14.17 | 13.24 | 13.57 | 7,195,653 | +0.26(+1.95%) |
Apr 08, 2022 | 13.17 | 13.45 | 12.97 | 13.31 | 6,529,065 | +0.11(+0.83%) |
Apr 07, 2022 | 13.15 | 13.29 | 12.78 | 13.20 | 7,085,067 | -0.06(-0.45%) |
Apr 06, 2022 | 13.52 | 13.59 | 12.94 | 13.26 | 9,408,877 | -0.44(-3.21%) |
Apr 05, 2022 | 14.08 | 14.27 | 13.68 | 13.70 | 8,041,555 | -0.51(-3.59%) |
Apr 04, 2022 | 13.53 | 14.29 | 13.51 | 14.21 | 8,937,758 | +0.69(+5.10%) |