Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.628 | 9.737 | 9.574 | 9.674 | 173,555 | +0.05(+0.47%) |
Jun 29, 2022 | 9.583 | 9.646 | 9.511 | 9.628 | 281,424 | +0.15(+1.62%) |
Jun 28, 2022 | 9.511 | 9.538 | 9.457 | 9.475 | 163,947 | +0.02(+0.19%) |
Jun 27, 2022 | 9.574 | 9.583 | 9.411 | 9.457 | 281,403 | -0.05(-0.57%) |
Jun 24, 2022 | 9.393 | 9.511 | 9.348 | 9.511 | 447,346 | +0.09(+0.96%) |
Jun 23, 2022 | 9.366 | 9.429 | 9.348 | 9.420 | 465,496 | +0.11(+1.17%) |
Jun 22, 2022 | 9.249 | 9.321 | 9.249 | 9.312 | 181,990 | +0.06(+0.60%) |
Jun 21, 2022 | 9.329 | 9.329 | 9.230 | 9.257 | 261,806 | +0.00(+0.00%) |
Jun 17, 2022 | 9.221 | 9.342 | 9.221 | 9.257 | 179,965 | +0.00(+0.00%) |
Jun 16, 2022 | 9.329 | 9.347 | 9.203 | 9.257 | 174,979 | -0.14(-1.44%) |
Jun 15, 2022 | 9.428 | 9.461 | 9.266 | 9.392 | 202,980 | +0.04(+0.39%) |
Jun 14, 2022 | 9.581 | 9.581 | 9.329 | 9.356 | 260,814 | -0.19(-1.98%) |
Jun 13, 2022 | 9.635 | 9.635 | 9.419 | 9.545 | 214,079 | -0.14(-1.40%) |
Jun 10, 2022 | 9.680 | 9.779 | 9.635 | 9.680 | 191,011 | -0.12(-1.19%) |
Jun 09, 2022 | 9.959 | 9.977 | 9.779 | 9.797 | 117,698 | -0.20(-1.98%) |
Jun 08, 2022 | 9.950 | 9.995 | 9.923 | 9.995 | 203,623 | +0.01(+0.09%) |
Jun 07, 2022 | 9.932 | 9.995 | 9.896 | 9.986 | 114,392 | +0.08(+0.82%) |
Jun 06, 2022 | 9.923 | 9.977 | 9.905 | 9.905 | 115,511 | -0.06(-0.63%) |
Jun 03, 2022 | 9.995 | 10.02 | 9.950 | 9.968 | 214,864 | -0.07(-0.72%) |
Jun 02, 2022 | 9.977 | 10.09 | 9.968 | 10.04 | 285,606 | +0.01(+0.09%) |
Jun 01, 2022 | 10.11 | 10.15 | 10.00 | 10.03 | 133,888 | +0.00(+0.00%) |
May 31, 2022 | 10.08 | 10.08 | 9.923 | 10.03 | 145,530 | -0.04(-0.36%) |
May 27, 2022 | 10.02 | 10.09 | 9.950 | 10.07 | 214,588 | +0.13(+1.27%) |
May 26, 2022 | 9.716 | 9.977 | 9.707 | 9.941 | 206,139 | +0.23(+2.41%) |
May 25, 2022 | 9.518 | 9.752 | 9.518 | 9.707 | 402,425 | +0.17(+1.79%) |
May 24, 2022 | 9.491 | 9.608 | 9.446 | 9.536 | 318,199 | +0.08(+0.86%) |
May 23, 2022 | 9.491 | 9.527 | 9.419 | 9.455 | 312,101 | +0.00(+0.05%) |
May 20, 2022 | 9.441 | 9.540 | 9.432 | 9.450 | 393,101 | -0.02(-0.19%) |
May 19, 2022 | 9.459 | 9.486 | 9.433 | 9.468 | 469,348 | -0.04(-0.47%) |
May 18, 2022 | 9.504 | 9.522 | 9.414 | 9.513 | 286,715 | +0.01(+0.09%) |
May 17, 2022 | 9.657 | 9.657 | 9.477 | 9.504 | 204,519 | -0.12(-1.21%) |
May 16, 2022 | 9.657 | 9.701 | 9.594 | 9.621 | 117,320 | -0.06(-0.65%) |
May 13, 2022 | 9.917 | 9.917 | 9.639 | 9.683 | 208,708 | -0.14(-1.46%) |
May 12, 2022 | 9.773 | 9.952 | 9.701 | 9.827 | 267,998 | +0.05(+0.55%) |
May 11, 2022 | 9.791 | 9.952 | 9.729 | 9.773 | 292,667 | -0.05(-0.55%) |
May 10, 2022 | 9.818 | 9.845 | 9.666 | 9.827 | 229,119 | +0.08(+0.83%) |
May 09, 2022 | 9.683 | 9.764 | 9.576 | 9.746 | 242,474 | +0.04(+0.46%) |
May 06, 2022 | 9.576 | 9.742 | 9.549 | 9.701 | 406,313 | +0.13(+1.41%) |
May 05, 2022 | 9.621 | 9.648 | 9.549 | 9.567 | 202,234 | -0.08(-0.84%) |
May 04, 2022 | 9.612 | 9.674 | 9.522 | 9.648 | 277,932 | +0.01(+0.09%) |
May 03, 2022 | 9.639 | 9.773 | 9.612 | 9.639 | 289,641 | +0.00(+0.00%) |
May 02, 2022 | 9.666 | 9.746 | 9.626 | 9.639 | 223,008 | -0.01(-0.09%) |
Apr 29, 2022 | 9.917 | 9.922 | 9.630 | 9.648 | 275,958 | -0.28(-2.80%) |
Apr 28, 2022 | 9.648 | 9.979 | 9.621 | 9.926 | 564,901 | +0.29(+2.98%) |
Apr 27, 2022 | 9.674 | 9.683 | 9.621 | 9.639 | 296,520 | +0.00(+0.00%) |
Apr 26, 2022 | 9.612 | 9.692 | 9.612 | 9.639 | 288,258 | +0.00(+0.00%) |
Apr 25, 2022 | 9.666 | 9.719 | 9.621 | 9.639 | 591,753 | -0.04(-0.46%) |
Apr 22, 2022 | 9.800 | 9.809 | 9.674 | 9.683 | 296,512 | -0.08(-0.83%) |
Apr 21, 2022 | 9.854 | 9.903 | 9.755 | 9.764 | 216,609 | -0.11(-1.13%) |
Apr 20, 2022 | 9.698 | 9.983 | 9.698 | 9.876 | 276,230 | +0.18(+1.84%) |
Apr 19, 2022 | 9.769 | 9.796 | 9.689 | 9.698 | 305,490 | -0.07(-0.73%) |
Apr 18, 2022 | 9.796 | 9.805 | 9.751 | 9.769 | 200,224 | -0.03(-0.27%) |
Apr 14, 2022 | 9.805 | 9.823 | 9.765 | 9.796 | 241,086 | -0.01(-0.09%) |
Apr 13, 2022 | 9.832 | 9.903 | 9.778 | 9.805 | 424,758 | -0.06(-0.63%) |
Apr 12, 2022 | 9.903 | 9.983 | 9.823 | 9.867 | 285,352 | +0.01(+0.09%) |
Apr 11, 2022 | 10.01 | 10.04 | 9.858 | 9.858 | 239,595 | -0.18(-1.78%) |
Apr 08, 2022 | 10.12 | 10.16 | 10.01 | 10.04 | 197,164 | -0.08(-0.79%) |
Apr 07, 2022 | 10.21 | 10.27 | 10.12 | 10.12 | 169,308 | -0.11(-1.05%) |
Apr 06, 2022 | 10.20 | 10.30 | 10.15 | 10.22 | 275,340 | -0.01(-0.09%) |
Apr 05, 2022 | 10.18 | 10.30 | 10.14 | 10.23 | 411,688 | +0.03(+0.26%) |
Apr 04, 2022 | 10.32 | 10.35 | 10.20 | 10.21 | 129,186 | -0.12(-1.21%) |