Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.460 | 9.900 | 9.460 | 9.780 | 1,057,803 | +0.15(+1.56%) |
Jun 29, 2022 | 9.670 | 9.745 | 9.320 | 9.630 | 648,815 | +0.04(+0.42%) |
Jun 28, 2022 | 9.830 | 9.920 | 9.510 | 9.590 | 454,984 | -0.06(-0.62%) |
Jun 27, 2022 | 9.470 | 9.710 | 9.430 | 9.650 | 479,840 | +0.28(+2.99%) |
Jun 24, 2022 | 9.110 | 9.465 | 9.085 | 9.370 | 1,537,356 | +0.41(+4.58%) |
Jun 23, 2022 | 9.560 | 9.740 | 8.790 | 8.960 | 969,153 | -0.61(-6.37%) |
Jun 22, 2022 | 9.460 | 9.660 | 9.300 | 9.570 | 719,922 | -0.24(-2.45%) |
Jun 21, 2022 | 9.700 | 10.05 | 9.570 | 9.810 | 768,165 | +0.32(+3.37%) |
Jun 17, 2022 | 9.710 | 9.900 | 9.385 | 9.490 | 1,474,281 | -0.21(-2.16%) |
Jun 16, 2022 | 10.14 | 10.20 | 9.630 | 9.700 | 897,346 | -0.70(-6.73%) |
Jun 15, 2022 | 10.37 | 10.55 | 10.25 | 10.40 | 547,965 | +0.10(+0.97%) |
Jun 14, 2022 | 10.55 | 10.55 | 10.11 | 10.30 | 535,861 | -0.15(-1.44%) |
Jun 13, 2022 | 10.70 | 10.83 | 10.35 | 10.45 | 670,272 | -0.57(-5.17%) |
Jun 10, 2022 | 11.33 | 11.35 | 10.89 | 11.02 | 448,280 | -0.39(-3.42%) |
Jun 09, 2022 | 11.49 | 11.65 | 11.40 | 11.41 | 555,813 | -0.16(-1.38%) |
Jun 08, 2022 | 11.92 | 11.93 | 11.48 | 11.57 | 773,098 | -0.42(-3.50%) |
Jun 07, 2022 | 11.72 | 12.00 | 11.59 | 11.99 | 499,868 | +0.16(+1.35%) |
Jun 06, 2022 | 11.69 | 11.84 | 11.49 | 11.83 | 582,439 | +0.34(+2.96%) |
Jun 03, 2022 | 11.39 | 11.54 | 11.25 | 11.49 | 414,128 | +0.16(+1.41%) |
Jun 02, 2022 | 11.35 | 11.39 | 11.07 | 11.33 | 565,531 | -0.09(-0.79%) |
Jun 01, 2022 | 11.12 | 11.59 | 10.99 | 11.42 | 817,588 | +0.38(+3.44%) |
May 31, 2022 | 11.34 | 11.45 | 10.99 | 11.04 | 768,282 | -0.25(-2.21%) |
May 27, 2022 | 10.89 | 11.29 | 10.89 | 11.29 | 452,092 | +0.37(+3.39%) |
May 26, 2022 | 10.63 | 10.97 | 10.63 | 10.92 | 399,357 | +0.31(+2.92%) |
May 25, 2022 | 10.46 | 10.64 | 10.35 | 10.61 | 662,367 | +0.12(+1.14%) |
May 24, 2022 | 10.57 | 10.59 | 10.24 | 10.49 | 756,886 | -0.13(-1.22%) |
May 23, 2022 | 10.43 | 10.77 | 10.38 | 10.62 | 482,343 | +0.24(+2.31%) |
May 20, 2022 | 10.76 | 10.89 | 10.13 | 10.38 | 851,144 | -0.27(-2.54%) |
May 19, 2022 | 10.60 | 10.91 | 10.43 | 10.65 | 1,279,790 | -0.15(-1.39%) |
May 18, 2022 | 10.92 | 11.12 | 10.63 | 10.80 | 1,121,386 | -0.02(-0.18%) |
May 17, 2022 | 10.77 | 11.04 | 10.69 | 10.82 | 762,615 | +0.26(+2.46%) |
May 16, 2022 | 10.21 | 10.64 | 10.21 | 10.56 | 616,931 | +0.34(+3.33%) |
May 13, 2022 | 9.990 | 10.27 | 9.990 | 10.22 | 517,156 | +0.38(+3.86%) |
May 12, 2022 | 9.790 | 9.865 | 9.570 | 9.840 | 734,078 | +0.02(+0.20%) |
May 11, 2022 | 9.760 | 10.13 | 9.670 | 9.820 | 1,201,044 | +0.27(+2.83%) |
May 10, 2022 | 10.28 | 10.28 | 9.470 | 9.550 | 1,903,555 | -0.63(-6.19%) |
May 09, 2022 | 10.86 | 10.86 | 10.09 | 10.18 | 842,638 | -0.82(-7.45%) |
May 06, 2022 | 11.25 | 11.33 | 10.56 | 11.00 | 877,662 | -0.11(-0.99%) |
May 05, 2022 | 11.63 | 12.55 | 10.72 | 11.11 | 1,215,032 | -0.59(-5.04%) |
May 04, 2022 | 11.21 | 11.72 | 11.08 | 11.70 | 553,054 | +0.66(+5.98%) |
May 03, 2022 | 10.82 | 11.08 | 10.73 | 11.04 | 624,259 | +0.22(+2.03%) |
May 02, 2022 | 10.76 | 11.05 | 10.57 | 10.82 | 682,057 | -0.08(-0.73%) |
Apr 29, 2022 | 11.09 | 11.46 | 10.86 | 10.90 | 1,024,127 | -0.24(-2.15%) |
Apr 28, 2022 | 10.90 | 11.26 | 10.63 | 11.14 | 542,967 | +0.27(+2.48%) |
Apr 27, 2022 | 10.83 | 11.08 | 10.59 | 10.87 | 611,223 | +0.09(+0.83%) |
Apr 26, 2022 | 10.50 | 10.97 | 10.41 | 10.78 | 747,108 | +0.24(+2.28%) |
Apr 25, 2022 | 10.88 | 10.88 | 10.38 | 10.54 | 844,549 | -0.62(-5.56%) |
Apr 22, 2022 | 11.38 | 11.72 | 11.13 | 11.16 | 762,075 | -0.31(-2.70%) |
Apr 21, 2022 | 11.76 | 11.76 | 11.33 | 11.47 | 938,842 | -0.16(-1.38%) |
Apr 20, 2022 | 11.68 | 11.83 | 11.37 | 11.63 | 521,570 | +0.07(+0.61%) |
Apr 19, 2022 | 11.08 | 11.66 | 11.08 | 11.56 | 1,020,355 | +0.47(+4.24%) |
Apr 18, 2022 | 11.05 | 11.19 | 10.94 | 11.09 | 778,927 | +0.17(+1.56%) |
Apr 14, 2022 | 10.65 | 11.02 | 10.61 | 10.92 | 1,004,388 | +0.26(+2.44%) |
Apr 13, 2022 | 10.62 | 10.84 | 10.55 | 10.66 | 402,359 | +0.14(+1.33%) |
Apr 12, 2022 | 10.31 | 10.71 | 10.31 | 10.52 | 460,048 | +0.31(+3.04%) |
Apr 11, 2022 | 10.18 | 10.40 | 10.17 | 10.21 | 653,021 | -0.06(-0.58%) |
Apr 08, 2022 | 10.38 | 10.46 | 10.25 | 10.27 | 423,327 | -0.03(-0.29%) |
Apr 07, 2022 | 10.38 | 10.39 | 10.06 | 10.30 | 429,224 | -0.02(-0.19%) |
Apr 06, 2022 | 10.33 | 10.51 | 10.21 | 10.32 | 537,736 | -0.02(-0.19%) |
Apr 05, 2022 | 11.00 | 11.14 | 10.28 | 10.34 | 590,925 | -0.60(-5.48%) |
Apr 04, 2022 | 11.39 | 11.51 | 10.86 | 10.94 | 633,951 | -0.40(-3.53%) |