Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.270 | 9.330 | 8.910 | 9.250 | 197,103 | -0.08(-0.86%) |
Jun 29, 2022 | 9.500 | 9.600 | 9.110 | 9.330 | 212,579 | -0.22(-2.30%) |
Jun 28, 2022 | 10.01 | 10.60 | 9.510 | 9.550 | 399,087 | -0.53(-5.26%) |
Jun 27, 2022 | 10.10 | 10.10 | 9.770 | 10.08 | 429,841 | +0.12(+1.20%) |
Jun 24, 2022 | 9.960 | 10.19 | 9.450 | 9.960 | 497,127 | +0.18(+1.84%) |
Jun 23, 2022 | 9.600 | 9.850 | 9.340 | 9.780 | 346,014 | +0.33(+3.49%) |
Jun 22, 2022 | 9.430 | 9.790 | 9.368 | 9.450 | 246,504 | -0.27(-2.78%) |
Jun 21, 2022 | 9.500 | 9.980 | 9.500 | 9.720 | 354,163 | +0.37(+3.96%) |
Jun 17, 2022 | 9.190 | 9.480 | 9.110 | 9.350 | 491,946 | +0.47(+5.29%) |
Jun 16, 2022 | 9.180 | 9.260 | 8.735 | 8.880 | 271,059 | -0.72(-7.50%) |
Jun 15, 2022 | 9.330 | 9.760 | 9.210 | 9.600 | 400,733 | +0.31(+3.34%) |
Jun 14, 2022 | 9.020 | 9.380 | 8.570 | 9.290 | 343,769 | +0.46(+5.21%) |
Jun 13, 2022 | 9.340 | 9.340 | 8.730 | 8.830 | 366,385 | -1.11(-11.17%) |
Jun 10, 2022 | 10.61 | 10.70 | 9.900 | 9.940 | 249,991 | -0.67(-6.31%) |
Jun 09, 2022 | 10.92 | 11.09 | 10.41 | 10.61 | 420,648 | -0.52(-4.67%) |
Jun 08, 2022 | 10.80 | 11.62 | 10.77 | 11.13 | 878,963 | +0.63(+6.00%) |
Jun 07, 2022 | 9.660 | 10.50 | 9.460 | 10.50 | 711,992 | +1.14(+12.18%) |
Jun 06, 2022 | 9.340 | 9.690 | 9.190 | 9.360 | 554,312 | +0.31(+3.43%) |
Jun 03, 2022 | 9.080 | 9.160 | 8.880 | 9.050 | 264,856 | -0.15(-1.63%) |
Jun 02, 2022 | 9.040 | 9.330 | 8.950 | 9.200 | 512,760 | +0.16(+1.77%) |
Jun 01, 2022 | 8.990 | 9.160 | 8.730 | 9.040 | 458,767 | +0.12(+1.35%) |
May 31, 2022 | 8.500 | 9.240 | 8.000 | 8.920 | 1,139,318 | +0.46(+5.44%) |
May 27, 2022 | 8.000 | 8.500 | 7.600 | 8.460 | 631,860 | +0.60(+7.63%) |
May 26, 2022 | 7.590 | 8.020 | 7.590 | 7.860 | 350,542 | +0.26(+3.42%) |
May 25, 2022 | 7.380 | 7.630 | 7.221 | 7.600 | 266,721 | +0.24(+3.26%) |
May 24, 2022 | 7.680 | 7.680 | 7.030 | 7.360 | 432,326 | -0.53(-6.72%) |
May 23, 2022 | 7.970 | 8.010 | 7.390 | 7.890 | 300,804 | +0.01(+0.13%) |
May 20, 2022 | 8.300 | 8.300 | 7.640 | 7.880 | 371,380 | -0.25(-3.08%) |
May 19, 2022 | 8.000 | 8.290 | 7.970 | 8.130 | 411,977 | +0.04(+0.49%) |
May 18, 2022 | 7.930 | 8.170 | 7.810 | 8.090 | 324,370 | +0.00(+0.00%) |
May 17, 2022 | 7.970 | 8.210 | 7.801 | 8.090 | 286,825 | +0.47(+6.17%) |
May 16, 2022 | 7.890 | 8.010 | 7.600 | 7.620 | 330,497 | -0.16(-2.06%) |
May 13, 2022 | 7.750 | 7.990 | 7.570 | 7.780 | 452,040 | +0.16(+2.10%) |
May 12, 2022 | 6.870 | 7.900 | 6.640 | 7.620 | 712,917 | +0.50(+7.02%) |
May 11, 2022 | 7.520 | 7.730 | 7.020 | 7.120 | 356,456 | -0.32(-4.30%) |
May 10, 2022 | 7.570 | 7.740 | 7.150 | 7.440 | 370,358 | +0.14(+1.92%) |
May 09, 2022 | 7.770 | 7.770 | 7.260 | 7.300 | 391,302 | -0.68(-8.52%) |
May 06, 2022 | 8.170 | 8.315 | 7.710 | 7.980 | 548,500 | -0.39(-4.66%) |
May 05, 2022 | 8.360 | 8.500 | 8.090 | 8.370 | 524,381 | -0.22(-2.56%) |
May 04, 2022 | 8.500 | 8.610 | 8.060 | 8.590 | 526,811 | +0.00(+0.00%) |
May 03, 2022 | 8.420 | 8.795 | 8.120 | 8.590 | 351,649 | +0.14(+1.66%) |
May 02, 2022 | 8.360 | 8.720 | 8.140 | 8.450 | 513,050 | +0.04(+0.48%) |
Apr 29, 2022 | 9.140 | 9.430 | 8.380 | 8.410 | 734,030 | -0.17(-1.98%) |
Apr 28, 2022 | 8.940 | 8.990 | 8.300 | 8.580 | 546,457 | -0.12(-1.38%) |
Apr 27, 2022 | 9.020 | 9.330 | 8.660 | 8.700 | 296,020 | -0.21(-2.36%) |
Apr 26, 2022 | 9.580 | 9.600 | 8.880 | 8.910 | 341,872 | -0.72(-7.48%) |
Apr 25, 2022 | 9.330 | 9.760 | 9.200 | 9.630 | 331,940 | -0.02(-0.21%) |
Apr 22, 2022 | 9.810 | 10.31 | 9.340 | 9.650 | 551,823 | +0.18(+1.90%) |
Apr 21, 2022 | 10.25 | 10.49 | 9.370 | 9.470 | 719,636 | -0.76(-7.43%) |
Apr 20, 2022 | 10.90 | 10.90 | 10.19 | 10.23 | 317,956 | -0.62(-5.71%) |
Apr 19, 2022 | 10.76 | 11.00 | 10.53 | 10.85 | 237,531 | +0.14(+1.31%) |
Apr 18, 2022 | 10.82 | 10.93 | 10.55 | 10.71 | 258,422 | -0.48(-4.29%) |
Apr 14, 2022 | 11.34 | 11.56 | 11.04 | 11.19 | 197,740 | -0.45(-3.87%) |
Apr 13, 2022 | 11.24 | 11.75 | 11.04 | 11.64 | 272,292 | +0.40(+3.56%) |
Apr 12, 2022 | 11.50 | 11.91 | 11.05 | 11.24 | 418,526 | +0.04(+0.36%) |
Apr 11, 2022 | 11.28 | 11.64 | 10.70 | 11.20 | 638,166 | +0.04(+0.36%) |
Apr 08, 2022 | 11.56 | 11.56 | 11.07 | 11.16 | 270,970 | -0.23(-2.02%) |
Apr 07, 2022 | 12.05 | 12.17 | 11.29 | 11.39 | 568,739 | -0.88(-7.17%) |
Apr 06, 2022 | 12.32 | 12.50 | 12.02 | 12.27 | 327,705 | -0.44(-3.46%) |
Apr 05, 2022 | 13.76 | 13.79 | 12.69 | 12.71 | 403,537 | -0.92(-6.75%) |
Apr 04, 2022 | 13.39 | 13.84 | 13.16 | 13.63 | 609,599 | +0.84(+6.57%) |