Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.249 | 9.444 | 9.249 | 9.444 | 3,397 | +0.02(+0.20%) |
Jun 29, 2022 | 9.444 | 9.453 | 9.157 | 9.425 | 1,452 | -0.06(-0.59%) |
Jun 28, 2022 | 9.027 | 9.500 | 9.018 | 9.481 | 9,336 | +0.31(+3.33%) |
Jun 27, 2022 | 9.082 | 9.240 | 9.082 | 9.175 | 2,047 | +0.10(+1.12%) |
Jun 24, 2022 | 9.184 | 9.435 | 9.073 | 9.073 | 21,095 | -0.06(-0.61%) |
Jun 23, 2022 | 9.212 | 9.323 | 9.101 | 9.129 | 18,457 | +0.04(+0.41%) |
Jun 22, 2022 | 9.120 | 9.407 | 8.999 | 9.092 | 86,015 | -0.04(-0.41%) |
Jun 21, 2022 | 9.129 | 9.314 | 9.008 | 9.129 | 19,854 | -0.05(-0.51%) |
Jun 17, 2022 | 8.906 | 9.333 | 8.804 | 9.175 | 499,757 | +0.32(+3.66%) |
Jun 16, 2022 | 9.277 | 9.495 | 8.619 | 8.851 | 167,503 | -0.58(-6.19%) |
Jun 15, 2022 | 9.425 | 9.601 | 9.101 | 9.435 | 57,144 | -0.09(-0.97%) |
Jun 14, 2022 | 9.490 | 9.555 | 9.360 | 9.527 | 10,590 | +0.03(+0.29%) |
Jun 13, 2022 | 9.713 | 9.731 | 9.194 | 9.500 | 20,274 | -0.19(-2.01%) |
Jun 10, 2022 | 9.972 | 9.972 | 9.537 | 9.694 | 25,418 | -0.22(-2.24%) |
Jun 09, 2022 | 9.907 | 9.922 | 9.759 | 9.917 | 2,360 | -0.25(-2.46%) |
Jun 08, 2022 | 10.48 | 10.48 | 10.03 | 10.17 | 9,315 | +0.13(+1.29%) |
Jun 07, 2022 | 10.15 | 10.30 | 10.04 | 10.04 | 14,616 | +0.13(+1.31%) |
Jun 06, 2022 | 10.08 | 10.31 | 9.907 | 9.907 | 7,131 | -0.05(-0.47%) |
Jun 03, 2022 | 10.13 | 10.14 | 9.930 | 9.954 | 8,275 | -0.15(-1.47%) |
Jun 02, 2022 | 10.03 | 10.43 | 10.03 | 10.10 | 18,111 | +0.00(+0.00%) |
Jun 01, 2022 | 10.14 | 10.61 | 9.740 | 10.10 | 30,391 | -0.08(-0.82%) |
May 31, 2022 | 9.509 | 10.36 | 9.399 | 10.19 | 34,019 | +0.69(+7.22%) |
May 27, 2022 | 9.268 | 9.500 | 9.268 | 9.500 | 10,171 | +0.17(+1.79%) |
May 26, 2022 | 9.101 | 9.360 | 9.082 | 9.333 | 19,575 | +0.45(+5.11%) |
May 25, 2022 | 9.138 | 9.342 | 8.879 | 8.879 | 7,968 | -0.38(-4.10%) |
May 24, 2022 | 9.351 | 9.351 | 8.990 | 9.259 | 18,370 | +0.14(+1.52%) |
May 23, 2022 | 8.767 | 9.129 | 8.767 | 9.120 | 8,632 | +0.50(+5.81%) |
May 20, 2022 | 8.749 | 9.082 | 8.619 | 8.619 | 21,487 | -0.13(-1.54%) |
May 19, 2022 | 8.499 | 8.916 | 8.414 | 8.753 | 26,338 | +0.30(+3.56%) |
May 18, 2022 | 8.156 | 8.981 | 8.156 | 8.452 | 19,983 | +0.35(+4.35%) |
May 17, 2022 | 8.322 | 8.364 | 8.007 | 8.100 | 13,271 | -0.16(-1.91%) |
May 16, 2022 | 7.692 | 8.383 | 7.692 | 8.258 | 7,659 | +0.50(+6.45%) |
May 13, 2022 | 7.414 | 7.831 | 7.414 | 7.757 | 7,434 | +0.38(+5.15%) |
May 12, 2022 | 7.664 | 7.831 | 6.654 | 7.377 | 420,643 | -0.49(-6.24%) |
May 11, 2022 | 7.887 | 8.064 | 7.785 | 7.868 | 6,470 | +0.08(+1.07%) |
May 10, 2022 | 7.683 | 8.174 | 7.664 | 7.785 | 13,177 | -0.03(-0.36%) |
May 09, 2022 | 8.304 | 8.618 | 7.535 | 7.813 | 24,605 | -0.62(-7.36%) |
May 06, 2022 | 9.259 | 9.259 | 8.221 | 8.434 | 26,048 | +0.46(+5.81%) |
May 05, 2022 | 7.952 | 8.221 | 7.887 | 7.970 | 13,121 | -0.09(-1.15%) |
May 04, 2022 | 7.924 | 8.295 | 7.924 | 8.063 | 6,131 | +0.16(+1.99%) |
May 03, 2022 | 7.933 | 7.950 | 7.905 | 7.905 | 5,614 | +0.01(+0.12%) |
May 02, 2022 | 8.137 | 8.137 | 7.896 | 7.896 | 16,901 | -0.20(-2.52%) |
Apr 29, 2022 | 8.063 | 8.156 | 8.063 | 8.100 | 7,482 | +0.13(+1.63%) |
Apr 28, 2022 | 7.878 | 8.072 | 7.878 | 7.970 | 14,563 | -0.05(-0.58%) |
Apr 27, 2022 | 8.044 | 8.202 | 7.859 | 8.017 | 10,546 | -0.09(-1.14%) |
Apr 26, 2022 | 8.443 | 8.443 | 7.748 | 8.109 | 22,881 | -0.44(-5.20%) |
Apr 25, 2022 | 8.712 | 8.712 | 8.489 | 8.554 | 18,072 | -0.09(-1.07%) |
Apr 22, 2022 | 8.740 | 8.740 | 8.628 | 8.647 | 15,254 | -0.03(-0.32%) |
Apr 21, 2022 | 8.712 | 9.095 | 8.675 | 8.675 | 9,885 | -0.02(-0.21%) |
Apr 20, 2022 | 8.638 | 8.786 | 8.628 | 8.693 | 26,064 | -0.06(-0.74%) |
Apr 19, 2022 | 8.767 | 8.913 | 8.712 | 8.758 | 23,986 | +0.09(+1.07%) |
Apr 18, 2022 | 8.665 | 8.722 | 8.489 | 8.665 | 18,621 | +0.06(+0.75%) |
Apr 14, 2022 | 9.472 | 9.472 | 8.582 | 8.601 | 17,942 | -0.04(-0.43%) |
Apr 13, 2022 | 8.619 | 9.138 | 8.614 | 8.638 | 40,370 | +0.11(+1.30%) |
Apr 12, 2022 | 8.693 | 8.953 | 8.489 | 8.526 | 24,259 | -0.05(-0.54%) |
Apr 11, 2022 | 8.795 | 8.934 | 8.443 | 8.573 | 88,133 | -0.24(-2.73%) |
Apr 08, 2022 | 8.795 | 8.897 | 8.593 | 8.814 | 9,744 | -0.04(-0.42%) |
Apr 07, 2022 | 9.147 | 9.268 | 8.758 | 8.851 | 37,450 | -0.44(-4.69%) |
Apr 06, 2022 | 9.286 | 9.286 | 9.221 | 9.286 | 26,890 | -0.13(-1.38%) |
Apr 05, 2022 | 9.472 | 9.954 | 9.166 | 9.416 | 17,917 | -0.06(-0.59%) |
Apr 04, 2022 | 9.713 | 9.713 | 9.073 | 9.472 | 294,572 | +0.02(+0.20%) |