Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.310 | 9.310 | 8.950 | 9.190 | 5,984 | -0.13(-1.39%) |
Jun 29, 2022 | 9.130 | 9.380 | 8.895 | 9.320 | 5,863 | -0.01(-0.11%) |
Jun 28, 2022 | 9.560 | 9.600 | 9.160 | 9.330 | 4,069 | -0.31(-3.27%) |
Jun 27, 2022 | 9.330 | 9.650 | 9.260 | 9.645 | 6,290 | +0.25(+2.72%) |
Jun 24, 2022 | 9.150 | 9.800 | 9.150 | 9.390 | 12,415 | +0.39(+4.33%) |
Jun 23, 2022 | 9.100 | 9.100 | 8.920 | 9.000 | 8,682 | -0.25(-2.70%) |
Jun 22, 2022 | 9.150 | 9.250 | 9.050 | 9.250 | 14,676 | +0.10(+1.09%) |
Jun 21, 2022 | 9.200 | 9.230 | 9.100 | 9.150 | 7,610 | -0.06(-0.65%) |
Jun 17, 2022 | 9.350 | 9.350 | 9.210 | 9.210 | 4,227 | -0.04(-0.43%) |
Jun 16, 2022 | 9.410 | 9.420 | 9.190 | 9.250 | 5,086 | -0.04(-0.43%) |
Jun 15, 2022 | 9.440 | 9.590 | 9.230 | 9.290 | 7,150 | +0.09(+0.98%) |
Jun 14, 2022 | 9.500 | 9.900 | 9.200 | 9.200 | 13,208 | -0.35(-3.66%) |
Jun 13, 2022 | 10.03 | 10.03 | 9.510 | 9.550 | 42,284 | -0.50(-4.98%) |
Jun 10, 2022 | 10.18 | 10.18 | 9.748 | 10.05 | 2,639 | +0.16(+1.62%) |
Jun 09, 2022 | 9.910 | 9.970 | 9.750 | 9.890 | 9,674 | -0.12(-1.20%) |
Jun 08, 2022 | 9.950 | 10.02 | 9.900 | 10.01 | 2,816 | +0.06(+0.60%) |
Jun 07, 2022 | 9.920 | 10.01 | 9.800 | 9.950 | 5,860 | +0.07(+0.71%) |
Jun 06, 2022 | 10.00 | 10.00 | 9.860 | 9.880 | 10,554 | -0.21(-2.08%) |
Jun 03, 2022 | 9.900 | 10.14 | 9.900 | 10.09 | 2,339 | -0.03(-0.30%) |
Jun 02, 2022 | 9.970 | 10.12 | 9.970 | 10.12 | 3,080 | +0.20(+2.02%) |
Jun 01, 2022 | 10.05 | 10.05 | 9.920 | 9.920 | 3,165 | -0.08(-0.80%) |
May 31, 2022 | 10.19 | 10.19 | 10.00 | 10.00 | 6,324 | +0.00(+0.00%) |
May 27, 2022 | 10.01 | 10.20 | 10.00 | 10.00 | 3,184 | +0.10(+1.01%) |
May 26, 2022 | 9.970 | 10.16 | 9.900 | 9.900 | 7,272 | -0.24(-2.37%) |
May 25, 2022 | 10.03 | 10.19 | 9.804 | 10.14 | 36,756 | -0.06(-0.59%) |
May 24, 2022 | 10.18 | 10.21 | 10.00 | 10.20 | 3,465 | -0.06(-0.58%) |
May 23, 2022 | 10.41 | 10.41 | 10.26 | 10.26 | 4,225 | -0.09(-0.87%) |
May 20, 2022 | 10.69 | 10.69 | 10.35 | 10.35 | 4,302 | -0.19(-1.80%) |
May 19, 2022 | 10.23 | 10.85 | 10.15 | 10.54 | 55,191 | +0.08(+0.76%) |
May 18, 2022 | 10.75 | 10.75 | 10.31 | 10.46 | 12,945 | -0.14(-1.32%) |
May 17, 2022 | 10.37 | 10.86 | 10.37 | 10.60 | 38,232 | +0.26(+2.51%) |
May 16, 2022 | 10.45 | 10.48 | 10.27 | 10.34 | 10,983 | -0.09(-0.82%) |
May 13, 2022 | 10.26 | 10.48 | 10.26 | 10.43 | 14,856 | +0.03(+0.24%) |
May 12, 2022 | 10.55 | 10.55 | 10.25 | 10.40 | 19,651 | -0.21(-2.02%) |
May 11, 2022 | 10.49 | 10.99 | 10.35 | 10.61 | 25,600 | -0.01(-0.11%) |
May 10, 2022 | 10.50 | 11.36 | 10.36 | 10.63 | 51,781 | +0.43(+4.18%) |
May 09, 2022 | 9.910 | 10.20 | 9.750 | 10.20 | 20,788 | -0.09(-0.87%) |
May 06, 2022 | 10.07 | 10.29 | 9.883 | 10.29 | 11,295 | +0.13(+1.28%) |
May 05, 2022 | 10.18 | 10.18 | 9.977 | 10.16 | 5,616 | -0.13(-1.26%) |
May 04, 2022 | 10.30 | 10.30 | 10.16 | 10.29 | 2,344 | +0.24(+2.39%) |
May 03, 2022 | 10.00 | 10.24 | 10.00 | 10.05 | 1,775 | +0.07(+0.70%) |
May 02, 2022 | 9.870 | 10.27 | 9.850 | 9.980 | 19,757 | -0.02(-0.20%) |
Apr 29, 2022 | 10.35 | 10.35 | 9.850 | 10.00 | 4,178 | -0.03(-0.30%) |
Apr 28, 2022 | 9.750 | 10.03 | 9.720 | 10.03 | 1,337 | +0.31(+3.21%) |
Apr 27, 2022 | 9.950 | 10.15 | 9.718 | 9.718 | 9,415 | -0.28(-2.82%) |
Apr 26, 2022 | 10.32 | 10.32 | 10.00 | 10.00 | 8,405 | -0.22(-2.15%) |
Apr 25, 2022 | 10.11 | 10.22 | 10.10 | 10.22 | 14,791 | -0.05(-0.49%) |
Apr 22, 2022 | 10.15 | 10.27 | 10.10 | 10.27 | 3,863 | +0.12(+1.18%) |
Apr 21, 2022 | 10.25 | 10.25 | 10.11 | 10.15 | 2,860 | -0.23(-2.22%) |
Apr 20, 2022 | 10.25 | 10.39 | 10.25 | 10.38 | 1,773 | +0.28(+2.77%) |
Apr 19, 2022 | 10.19 | 10.28 | 10.10 | 10.10 | 3,572 | +0.09(+0.90%) |
Apr 18, 2022 | 10.00 | 10.39 | 9.988 | 10.01 | 16,449 | +0.01(+0.10%) |
Apr 14, 2022 | 10.22 | 10.25 | 9.910 | 10.00 | 12,110 | -0.18(-1.73%) |
Apr 13, 2022 | 10.08 | 10.24 | 10.08 | 10.18 | 3,044 | +0.12(+1.16%) |
Apr 12, 2022 | 10.26 | 10.29 | 10.00 | 10.06 | 6,950 | -0.27(-2.61%) |
Apr 11, 2022 | 10.36 | 10.41 | 10.10 | 10.33 | 5,397 | +0.08(+0.78%) |
Apr 08, 2022 | 10.23 | 10.33 | 10.19 | 10.25 | 4,850 | -0.23(-2.19%) |
Apr 07, 2022 | 10.27 | 10.48 | 10.16 | 10.48 | 6,612 | +0.18(+1.75%) |
Apr 06, 2022 | 10.49 | 10.49 | 10.11 | 10.30 | 36,657 | -0.19(-1.81%) |
Apr 05, 2022 | 10.74 | 10.75 | 10.49 | 10.49 | 4,454 | -0.01(-0.10%) |
Apr 04, 2022 | 10.75 | 10.75 | 10.45 | 10.50 | 10,790 | -0.25(-2.33%) |