Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.560 | 9.560 | 9.497 | 9.551 | 204,984 | +0.04(+0.38%) |
Jun 29, 2022 | 9.424 | 9.547 | 9.424 | 9.515 | 108,513 | +0.05(+0.48%) |
Jun 28, 2022 | 9.415 | 9.551 | 9.397 | 9.470 | 142,446 | +0.07(+0.77%) |
Jun 27, 2022 | 9.488 | 9.514 | 9.388 | 9.397 | 100,334 | -0.13(-1.33%) |
Jun 24, 2022 | 9.551 | 9.578 | 9.488 | 9.524 | 160,920 | -0.05(-0.57%) |
Jun 23, 2022 | 9.270 | 9.742 | 9.270 | 9.578 | 657,930 | +0.29(+3.12%) |
Jun 22, 2022 | 9.125 | 9.333 | 9.079 | 9.288 | 276,726 | +0.17(+1.89%) |
Jun 21, 2022 | 9.070 | 9.197 | 9.061 | 9.116 | 143,426 | +0.02(+0.20%) |
Jun 17, 2022 | 9.134 | 9.216 | 9.052 | 9.098 | 157,472 | +0.04(+0.40%) |
Jun 16, 2022 | 9.070 | 9.070 | 8.989 | 9.061 | 219,133 | -0.11(-1.19%) |
Jun 15, 2022 | 9.225 | 9.288 | 9.061 | 9.170 | 110,422 | -0.04(-0.39%) |
Jun 14, 2022 | 9.352 | 9.352 | 9.179 | 9.206 | 123,758 | -0.14(-1.46%) |
Jun 13, 2022 | 9.442 | 9.460 | 9.316 | 9.343 | 227,756 | -0.22(-2.27%) |
Jun 10, 2022 | 9.614 | 9.614 | 9.614 | 9.560 | 159,728 | -0.13(-1.30%) |
Jun 09, 2022 | 9.776 | 9.782 | 9.614 | 9.686 | 303,133 | -0.14(-1.47%) |
Jun 08, 2022 | 9.903 | 9.903 | 9.822 | 9.831 | 196,236 | -0.03(-0.27%) |
Jun 07, 2022 | 9.812 | 9.912 | 9.812 | 9.858 | 84,142 | +0.02(+0.18%) |
Jun 06, 2022 | 9.939 | 9.968 | 9.803 | 9.840 | 163,185 | -0.09(-0.91%) |
Jun 03, 2022 | 10.02 | 10.02 | 9.903 | 9.930 | 123,849 | -0.18(-1.79%) |
Jun 02, 2022 | 10.06 | 10.11 | 10.02 | 10.11 | 90,908 | +0.05(+0.54%) |
Jun 01, 2022 | 10.03 | 10.11 | 10.00 | 10.06 | 93,760 | -0.01(-0.09%) |
May 31, 2022 | 10.02 | 10.07 | 9.903 | 10.07 | 163,334 | +0.07(+0.72%) |
May 27, 2022 | 9.921 | 10.04 | 9.907 | 9.993 | 205,077 | +0.13(+1.28%) |
May 26, 2022 | 9.695 | 9.903 | 9.686 | 9.867 | 245,035 | +0.19(+1.96%) |
May 25, 2022 | 9.488 | 9.713 | 9.488 | 9.677 | 166,697 | +0.21(+2.19%) |
May 24, 2022 | 9.379 | 9.506 | 9.379 | 9.469 | 167,548 | +0.12(+1.25%) |
May 23, 2022 | 9.343 | 9.431 | 9.316 | 9.352 | 153,167 | +0.00(+0.00%) |
May 20, 2022 | 9.244 | 9.433 | 9.244 | 9.352 | 366,034 | +0.14(+1.57%) |
May 19, 2022 | 9.226 | 9.286 | 9.181 | 9.208 | 202,591 | -0.08(-0.87%) |
May 18, 2022 | 9.370 | 9.388 | 9.244 | 9.289 | 118,293 | -0.14(-1.53%) |
May 17, 2022 | 9.533 | 9.533 | 9.433 | 9.433 | 139,534 | -0.14(-1.42%) |
May 16, 2022 | 9.596 | 9.605 | 9.542 | 9.569 | 111,779 | -0.05(-0.56%) |
May 13, 2022 | 9.758 | 9.768 | 9.614 | 9.623 | 113,457 | -0.13(-1.30%) |
May 12, 2022 | 9.768 | 9.822 | 9.714 | 9.750 | 97,870 | -0.04(-0.37%) |
May 11, 2022 | 9.714 | 9.804 | 9.666 | 9.786 | 199,421 | -0.01(-0.09%) |
May 10, 2022 | 9.633 | 9.831 | 9.525 | 9.795 | 158,727 | +0.14(+1.49%) |
May 09, 2022 | 9.624 | 9.669 | 9.543 | 9.651 | 101,572 | -0.02(-0.19%) |
May 06, 2022 | 9.525 | 9.669 | 9.480 | 9.669 | 164,213 | +0.14(+1.51%) |
May 05, 2022 | 9.615 | 9.615 | 9.516 | 9.525 | 138,271 | -0.15(-1.58%) |
May 04, 2022 | 9.606 | 9.705 | 9.525 | 9.678 | 129,340 | +0.02(+0.19%) |
May 03, 2022 | 9.651 | 9.723 | 9.597 | 9.660 | 124,841 | +0.00(+0.00%) |
May 02, 2022 | 9.723 | 9.822 | 9.642 | 9.660 | 195,432 | -0.09(-0.92%) |
Apr 29, 2022 | 9.714 | 9.768 | 9.678 | 9.750 | 193,365 | -0.01(-0.09%) |
Apr 28, 2022 | 9.552 | 9.759 | 9.543 | 9.759 | 247,361 | +0.18(+1.88%) |
Apr 27, 2022 | 9.597 | 9.660 | 9.534 | 9.579 | 237,505 | -0.03(-0.28%) |
Apr 26, 2022 | 9.651 | 9.687 | 9.606 | 9.606 | 175,483 | -0.04(-0.47%) |
Apr 25, 2022 | 9.660 | 9.678 | 9.602 | 9.651 | 204,359 | -0.01(-0.09%) |
Apr 22, 2022 | 9.723 | 9.831 | 9.633 | 9.660 | 309,371 | -0.09(-0.92%) |
Apr 21, 2022 | 9.813 | 9.876 | 9.729 | 9.750 | 96,459 | -0.05(-0.55%) |
Apr 20, 2022 | 9.696 | 9.849 | 9.696 | 9.804 | 224,517 | +0.11(+1.11%) |
Apr 19, 2022 | 9.687 | 9.858 | 9.682 | 9.696 | 200,645 | -0.16(-1.64%) |
Apr 18, 2022 | 9.822 | 9.876 | 9.741 | 9.858 | 260,845 | +0.02(+0.18%) |
Apr 14, 2022 | 9.840 | 9.903 | 9.777 | 9.840 | 256,984 | -0.04(-0.37%) |
Apr 13, 2022 | 9.885 | 9.992 | 9.840 | 9.876 | 168,531 | -0.06(-0.63%) |
Apr 12, 2022 | 10.21 | 10.23 | 9.876 | 9.939 | 183,150 | -0.26(-2.54%) |
Apr 11, 2022 | 10.17 | 10.34 | 10.16 | 10.20 | 125,030 | -0.03(-0.26%) |
Apr 08, 2022 | 10.20 | 10.24 | 10.12 | 10.23 | 134,516 | +0.02(+0.18%) |
Apr 07, 2022 | 10.15 | 10.28 | 10.15 | 10.21 | 140,096 | +0.02(+0.18%) |
Apr 06, 2022 | 10.19 | 10.30 | 10.14 | 10.19 | 146,390 | -0.03(-0.26%) |
Apr 05, 2022 | 10.45 | 10.49 | 10.21 | 10.22 | 258,079 | -0.27(-2.56%) |
Apr 04, 2022 | 10.56 | 10.56 | 10.42 | 10.48 | 131,643 | -0.10(-0.93%) |