Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.461 | 9.673 | 9.399 | 9.634 | 938,309 | +0.04(+0.41%) |
Jun 29, 2022 | 9.736 | 9.815 | 9.520 | 9.595 | 972,132 | -0.20(-2.09%) |
Jun 28, 2022 | 10.04 | 10.07 | 9.754 | 9.800 | 1,271,688 | -0.11(-1.16%) |
Jun 27, 2022 | 9.945 | 10.03 | 9.853 | 9.914 | 1,125,150 | +0.03(+0.31%) |
Jun 24, 2022 | 9.554 | 10.01 | 9.554 | 9.884 | 1,716,997 | +0.39(+4.12%) |
Jun 23, 2022 | 9.393 | 9.562 | 9.340 | 9.493 | 970,894 | +0.17(+1.81%) |
Jun 22, 2022 | 9.102 | 9.409 | 9.067 | 9.324 | 1,118,909 | +0.15(+1.67%) |
Jun 21, 2022 | 9.056 | 9.347 | 8.994 | 9.171 | 1,361,405 | +0.29(+3.28%) |
Jun 17, 2022 | 8.742 | 8.957 | 8.566 | 8.880 | 1,435,735 | +0.18(+2.02%) |
Jun 16, 2022 | 8.980 | 8.980 | 8.589 | 8.704 | 1,861,539 | -0.47(-5.10%) |
Jun 15, 2022 | 9.179 | 9.347 | 8.903 | 9.171 | 1,600,728 | +0.08(+0.84%) |
Jun 14, 2022 | 9.248 | 9.301 | 9.003 | 9.095 | 1,791,965 | -0.31(-3.26%) |
Jun 13, 2022 | 10.33 | 10.33 | 9.332 | 9.401 | 2,094,359 | -1.13(-10.70%) |
Jun 10, 2022 | 10.65 | 10.67 | 10.45 | 10.53 | 755,353 | -0.18(-1.72%) |
Jun 09, 2022 | 10.92 | 10.96 | 10.69 | 10.71 | 767,470 | -0.19(-1.76%) |
Jun 08, 2022 | 10.97 | 11.01 | 10.79 | 10.90 | 1,117,682 | -0.14(-1.25%) |
Jun 07, 2022 | 11.01 | 11.06 | 10.95 | 11.04 | 676,269 | +0.02(+0.21%) |
Jun 06, 2022 | 11.12 | 11.16 | 10.99 | 11.02 | 676,594 | -0.05(-0.49%) |
Jun 03, 2022 | 11.22 | 11.22 | 11.06 | 11.07 | 691,051 | -0.16(-1.43%) |
Jun 02, 2022 | 11.20 | 11.25 | 11.09 | 11.23 | 526,003 | +0.02(+0.21%) |
Jun 01, 2022 | 11.26 | 11.29 | 11.06 | 11.21 | 581,048 | -0.05(-0.48%) |
May 31, 2022 | 11.36 | 11.36 | 11.22 | 11.26 | 869,935 | -0.12(-1.08%) |
May 27, 2022 | 11.30 | 11.44 | 11.24 | 11.39 | 810,135 | +0.15(+1.30%) |
May 26, 2022 | 11.30 | 11.34 | 11.21 | 11.24 | 652,814 | +0.08(+0.75%) |
May 25, 2022 | 11.15 | 11.31 | 11.13 | 11.16 | 907,765 | -0.07(-0.61%) |
May 24, 2022 | 11.09 | 11.22 | 10.93 | 11.22 | 1,053,317 | +0.14(+1.24%) |
May 23, 2022 | 10.87 | 11.18 | 10.79 | 11.09 | 1,421,214 | +0.28(+2.62%) |
May 20, 2022 | 11.06 | 11.06 | 10.62 | 10.80 | 2,207,024 | -0.12(-1.12%) |
May 19, 2022 | 10.84 | 11.09 | 10.83 | 10.93 | 1,951,198 | -0.03(-0.28%) |
May 18, 2022 | 11.18 | 11.26 | 10.93 | 10.96 | 8,614,870 | -1.02(-8.51%) |
May 17, 2022 | 11.94 | 12.03 | 11.85 | 11.98 | 812,380 | +0.22(+1.89%) |
May 16, 2022 | 11.54 | 11.81 | 11.49 | 11.75 | 736,899 | +0.22(+1.93%) |
May 13, 2022 | 11.20 | 11.65 | 11.16 | 11.53 | 805,538 | +0.40(+3.58%) |
May 12, 2022 | 11.28 | 11.32 | 10.88 | 11.13 | 1,456,391 | -0.19(-1.69%) |
May 11, 2022 | 11.46 | 11.64 | 11.28 | 11.32 | 865,829 | -0.09(-0.81%) |
May 10, 2022 | 11.40 | 11.63 | 11.12 | 11.42 | 768,462 | +0.12(+1.09%) |
May 09, 2022 | 11.72 | 11.74 | 11.20 | 11.29 | 1,000,144 | -0.51(-4.29%) |
May 06, 2022 | 11.78 | 11.92 | 11.58 | 11.80 | 723,597 | +0.04(+0.33%) |
May 05, 2022 | 11.95 | 12.01 | 11.64 | 11.76 | 884,005 | -0.26(-2.17%) |
May 04, 2022 | 11.81 | 12.03 | 11.65 | 12.02 | 734,992 | +0.27(+2.28%) |
May 03, 2022 | 11.29 | 11.79 | 11.28 | 11.75 | 668,141 | +0.46(+4.07%) |
May 02, 2022 | 11.58 | 11.73 | 11.16 | 11.29 | 995,656 | -0.25(-2.19%) |
Apr 29, 2022 | 11.80 | 11.88 | 11.55 | 11.55 | 560,775 | -0.27(-2.27%) |
Apr 28, 2022 | 11.82 | 11.89 | 11.67 | 11.81 | 549,804 | +0.12(+1.05%) |
Apr 27, 2022 | 11.77 | 11.86 | 11.69 | 11.69 | 781,284 | -0.02(-0.13%) |
Apr 26, 2022 | 12.02 | 12.03 | 11.71 | 11.71 | 847,571 | -0.34(-2.86%) |
Apr 25, 2022 | 11.88 | 12.05 | 11.75 | 12.05 | 1,082,271 | -0.01(-0.06%) |
Apr 22, 2022 | 12.38 | 12.39 | 12.06 | 12.06 | 673,577 | -0.35(-2.84%) |
Apr 21, 2022 | 12.53 | 12.61 | 12.39 | 12.41 | 723,074 | -0.08(-0.61%) |
Apr 20, 2022 | 12.26 | 12.60 | 12.25 | 12.49 | 640,252 | +0.33(+2.71%) |
Apr 19, 2022 | 12.48 | 12.55 | 12.15 | 12.16 | 753,317 | -0.33(-2.64%) |
Apr 18, 2022 | 12.44 | 12.63 | 12.40 | 12.49 | 697,637 | +0.00(+0.00%) |
Apr 14, 2022 | 12.45 | 12.59 | 12.42 | 12.49 | 682,620 | +0.08(+0.68%) |
Apr 13, 2022 | 12.13 | 12.40 | 12.13 | 12.40 | 635,122 | +0.23(+1.89%) |
Apr 12, 2022 | 12.08 | 12.23 | 12.08 | 12.17 | 548,946 | +0.10(+0.82%) |
Apr 11, 2022 | 11.93 | 12.18 | 11.93 | 12.08 | 837,238 | +0.20(+1.68%) |
Apr 08, 2022 | 11.69 | 11.95 | 11.68 | 11.88 | 477,636 | +0.19(+1.64%) |
Apr 07, 2022 | 11.96 | 12.03 | 11.62 | 11.68 | 709,264 | -0.25(-2.12%) |
Apr 06, 2022 | 11.86 | 11.98 | 11.72 | 11.94 | 566,277 | +0.05(+0.45%) |
Apr 05, 2022 | 12.03 | 12.10 | 11.85 | 11.88 | 767,118 | -0.15(-1.21%) |
Apr 04, 2022 | 12.02 | 12.06 | 11.79 | 12.03 | 600,904 | -0.02(-0.19%) |