Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.349 | 9.570 | 9.314 | 9.410 | 505,729 | +0.06(+0.65%) |
Jun 29, 2022 | 9.392 | 9.462 | 9.336 | 9.349 | 323,274 | -0.09(-0.97%) |
Jun 28, 2022 | 9.423 | 9.474 | 9.328 | 9.440 | 561,432 | +0.03(+0.27%) |
Jun 27, 2022 | 9.241 | 9.423 | 9.194 | 9.414 | 568,673 | +0.22(+2.44%) |
Jun 24, 2022 | 9.034 | 9.203 | 9.000 | 9.190 | 363,273 | +0.18(+2.01%) |
Jun 23, 2022 | 8.801 | 9.008 | 8.801 | 9.008 | 562,766 | +0.22(+2.45%) |
Jun 22, 2022 | 8.758 | 8.819 | 8.705 | 8.793 | 665,131 | -0.02(-0.20%) |
Jun 21, 2022 | 8.793 | 8.893 | 8.681 | 8.810 | 1,361,805 | +0.02(+0.20%) |
Jun 17, 2022 | 9.043 | 9.078 | 8.715 | 8.793 | 1,682,216 | -0.19(-2.11%) |
Jun 16, 2022 | 9.147 | 9.147 | 8.931 | 8.983 | 1,287,590 | -0.28(-3.07%) |
Jun 15, 2022 | 9.103 | 9.371 | 9.095 | 9.267 | 898,976 | +0.18(+1.99%) |
Jun 14, 2022 | 9.397 | 9.431 | 9.008 | 9.086 | 1,372,321 | -0.23(-2.50%) |
Jun 13, 2022 | 9.449 | 9.492 | 9.276 | 9.319 | 1,160,217 | -0.22(-2.26%) |
Jun 10, 2022 | 9.405 | 9.561 | 9.336 | 9.535 | 761,899 | +0.14(+1.47%) |
Jun 09, 2022 | 9.578 | 9.637 | 9.388 | 9.397 | 1,054,752 | -0.26(-2.68%) |
Jun 08, 2022 | 9.742 | 9.802 | 9.647 | 9.656 | 635,918 | -0.10(-1.06%) |
Jun 07, 2022 | 9.621 | 9.759 | 9.595 | 9.759 | 569,830 | +0.14(+1.43%) |
Jun 06, 2022 | 9.664 | 9.681 | 9.578 | 9.621 | 497,561 | +0.01(+0.09%) |
Jun 03, 2022 | 9.664 | 9.682 | 9.578 | 9.613 | 408,639 | -0.07(-0.71%) |
Jun 02, 2022 | 9.690 | 9.690 | 9.569 | 9.682 | 528,338 | -0.01(-0.09%) |
Jun 01, 2022 | 9.725 | 9.837 | 9.673 | 9.690 | 482,036 | -0.06(-0.62%) |
May 31, 2022 | 9.837 | 9.837 | 9.682 | 9.751 | 646,170 | -0.12(-1.22%) |
May 27, 2022 | 9.785 | 9.897 | 9.776 | 9.871 | 371,344 | +0.10(+1.02%) |
May 26, 2022 | 9.721 | 9.841 | 9.699 | 9.772 | 523,191 | +0.07(+0.71%) |
May 25, 2022 | 9.592 | 9.746 | 9.592 | 9.704 | 637,462 | +0.12(+1.25%) |
May 24, 2022 | 9.412 | 9.626 | 9.395 | 9.583 | 739,466 | +0.16(+1.73%) |
May 23, 2022 | 9.463 | 9.571 | 9.386 | 9.420 | 859,461 | -0.04(-0.45%) |
May 20, 2022 | 9.566 | 9.635 | 9.326 | 9.463 | 1,269,278 | -0.09(-0.90%) |
May 19, 2022 | 9.558 | 9.652 | 9.489 | 9.549 | 520,904 | -0.10(-1.07%) |
May 18, 2022 | 9.755 | 9.776 | 9.592 | 9.652 | 502,637 | -0.07(-0.71%) |
May 17, 2022 | 9.686 | 9.755 | 9.618 | 9.721 | 339,805 | +0.08(+0.80%) |
May 16, 2022 | 9.669 | 9.746 | 9.601 | 9.643 | 492,763 | -0.03(-0.27%) |
May 13, 2022 | 9.549 | 9.704 | 9.519 | 9.669 | 494,302 | +0.20(+2.08%) |
May 12, 2022 | 9.523 | 9.568 | 9.395 | 9.472 | 680,630 | -0.03(-0.36%) |
May 11, 2022 | 9.438 | 9.661 | 9.438 | 9.506 | 703,597 | +0.12(+1.28%) |
May 10, 2022 | 9.669 | 9.781 | 9.326 | 9.386 | 1,159,388 | -0.15(-1.62%) |
May 09, 2022 | 9.789 | 9.789 | 9.523 | 9.540 | 838,748 | -0.33(-3.30%) |
May 06, 2022 | 9.489 | 9.961 | 9.412 | 9.867 | 1,500,901 | +0.32(+3.32%) |
May 05, 2022 | 9.549 | 9.571 | 9.360 | 9.549 | 934,421 | -0.01(-0.09%) |
May 04, 2022 | 9.472 | 9.575 | 9.283 | 9.558 | 1,599,551 | +0.11(+1.18%) |
May 03, 2022 | 9.523 | 9.695 | 9.317 | 9.446 | 1,571,889 | -0.13(-1.34%) |
May 02, 2022 | 10.10 | 10.12 | 9.180 | 9.575 | 3,151,103 | -0.50(-4.94%) |
Apr 29, 2022 | 10.24 | 10.25 | 10.06 | 10.07 | 839,052 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.29 | 10.14 | 10.27 | 556,533 | +0.07(+0.72%) |
Apr 27, 2022 | 10.15 | 10.21 | 10.11 | 10.20 | 541,909 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.15 | 643,898 | -0.01(-0.08%) |
Apr 25, 2022 | 10.15 | 10.16 | 10.04 | 10.15 | 729,762 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,036 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.15 | 10.18 | 405,290 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.15 | 10.19 | 532,406 | +0.03(+0.25%) |
Apr 19, 2022 | 10.15 | 10.22 | 10.12 | 10.16 | 549,979 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,740 | +0.13(+1.28%) |
Apr 14, 2022 | 9.984 | 10.09 | 9.941 | 10.03 | 667,946 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.984 | 9.992 | 498,059 | -0.02(-0.17%) |
Apr 12, 2022 | 10.03 | 10.11 | 9.992 | 10.01 | 568,284 | -0.02(-0.17%) |
Apr 11, 2022 | 10.09 | 10.15 | 10.01 | 10.03 | 646,733 | -0.06(-0.59%) |
Apr 08, 2022 | 10.03 | 10.11 | 10.01 | 10.09 | 578,013 | +0.06(+0.60%) |
Apr 07, 2022 | 9.992 | 10.06 | 9.958 | 10.03 | 423,917 | +0.04(+0.43%) |
Apr 06, 2022 | 9.984 | 10.02 | 9.856 | 9.984 | 470,418 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.984 | 10.02 | 673,713 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,187 | +0.00(+0.00%) |