Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.120 | 16.64 | 9.120 | 10.40 | 1,843,384 | +1.71(+19.70%) |
Jun 29, 2022 | 8.640 | 10.08 | 8.160 | 8.690 | 63,577 | +0.21(+2.47%) |
Jun 28, 2022 | 8.640 | 9.037 | 7.680 | 8.480 | 27,307 | +0.33(+4.02%) |
Jun 27, 2022 | 7.520 | 9.200 | 7.200 | 8.152 | 39,865 | +0.47(+6.15%) |
Jun 24, 2022 | 8.640 | 8.958 | 7.680 | 7.680 | 16,259 | -0.71(-8.41%) |
Jun 23, 2022 | 8.568 | 8.669 | 7.680 | 8.386 | 6,802 | +0.38(+4.80%) |
Jun 22, 2022 | 8.184 | 9.280 | 7.520 | 8.002 | 13,909 | -0.22(-2.65%) |
Jun 21, 2022 | 7.758 | 9.600 | 7.680 | 8.219 | 11,221 | +0.48(+6.25%) |
Jun 17, 2022 | 8.733 | 8.733 | 7.286 | 7.736 | 1,248 | -1.00(-11.41%) |
Jun 16, 2022 | 8.000 | 8.733 | 6.960 | 8.733 | 3,628 | +0.13(+1.53%) |
Jun 15, 2022 | 9.120 | 9.440 | 8.000 | 8.602 | 4,499 | -0.21(-2.43%) |
Jun 14, 2022 | 8.736 | 9.600 | 8.736 | 8.816 | 4,246 | -0.14(-1.61%) |
Jun 13, 2022 | 9.216 | 9.746 | 7.680 | 8.960 | 3,092 | -0.48(-5.08%) |
Jun 10, 2022 | 10.08 | 14.40 | 8.640 | 9.440 | 30,057 | -0.80(-7.80%) |
Jun 09, 2022 | 10.88 | 10.89 | 8.880 | 10.24 | 10,026 | -0.47(-4.35%) |
Jun 08, 2022 | 10.24 | 10.72 | 10.08 | 10.70 | 947 | +0.46(+4.53%) |
Jun 07, 2022 | 10.56 | 12.10 | 10.08 | 10.24 | 2,486 | -0.48(-4.48%) |
Jun 06, 2022 | 11.20 | 11.68 | 10.72 | 10.72 | 2,230 | -0.30(-2.69%) |
Jun 03, 2022 | 11.55 | 11.96 | 10.42 | 11.02 | 2,317 | -0.18(-1.64%) |
Jun 02, 2022 | 11.98 | 12.85 | 11.04 | 11.20 | 3,508 | +0.16(+1.45%) |
Jun 01, 2022 | 12.32 | 12.45 | 11.04 | 11.04 | 2,182 | -1.44(-11.56%) |
May 31, 2022 | 12.78 | 12.80 | 12.16 | 12.48 | 327 | -0.08(-0.64%) |
May 27, 2022 | 12.32 | 12.96 | 11.77 | 12.56 | 854 | -0.39(-3.03%) |
May 26, 2022 | 13.17 | 13.17 | 12.32 | 12.96 | 292 | +0.94(+7.82%) |
May 25, 2022 | 11.52 | 12.02 | 11.26 | 12.02 | 665 | +0.04(+0.35%) |
May 24, 2022 | 11.16 | 11.97 | 10.56 | 11.97 | 988 | -0.03(-0.21%) |
May 23, 2022 | 11.36 | 13.10 | 10.56 | 12.00 | 4,351 | +0.80(+7.14%) |
May 20, 2022 | 10.72 | 11.60 | 10.40 | 11.20 | 1,279 | +0.15(+1.38%) |
May 19, 2022 | 10.40 | 12.32 | 10.40 | 11.05 | 6,738 | -0.79(-6.70%) |
May 18, 2022 | 13.28 | 13.44 | 10.09 | 11.84 | 2,710 | +0.80(+7.26%) |
May 17, 2022 | 10.40 | 13.68 | 10.40 | 11.04 | 2,489 | -0.86(-7.26%) |
May 16, 2022 | 13.31 | 14.44 | 9.920 | 11.90 | 3,005 | -1.28(-9.71%) |
May 13, 2022 | 13.42 | 14.24 | 12.45 | 13.18 | 493 | +0.88(+7.15%) |
May 12, 2022 | 10.56 | 12.42 | 10.46 | 12.30 | 2,778 | +0.54(+4.63%) |
May 11, 2022 | 13.60 | 14.21 | 11.76 | 11.76 | 1,182 | -2.64(-18.32%) |
May 10, 2022 | 13.60 | 14.40 | 13.60 | 14.40 | 156 | +0.36(+2.59%) |
May 09, 2022 | 14.28 | 15.47 | 10.88 | 14.04 | 3,230 | -0.20(-1.44%) |
May 06, 2022 | 15.20 | 15.84 | 14.24 | 14.24 | 1,892 | -1.60(-10.10%) |
May 05, 2022 | 16.48 | 16.48 | 15.22 | 15.84 | 1,511 | -0.69(-4.15%) |
May 04, 2022 | 16.80 | 16.85 | 15.84 | 16.53 | 4,930 | +0.37(+2.27%) |
May 03, 2022 | 16.80 | 16.95 | 15.84 | 16.16 | 1,197 | +0.16(+1.00%) |
May 02, 2022 | 17.12 | 17.12 | 16.00 | 16.00 | 1,394 | -0.48(-2.91%) |
Apr 29, 2022 | 16.00 | 19.04 | 16.00 | 16.48 | 2,903 | -0.40(-2.37%) |
Apr 28, 2022 | 16.64 | 17.60 | 15.52 | 16.88 | 4,967 | +0.40(+2.43%) |
Apr 27, 2022 | 19.04 | 19.04 | 16.32 | 16.48 | 3,109 | -1.76(-9.65%) |
Apr 26, 2022 | 19.36 | 19.68 | 18.08 | 18.24 | 2,195 | -1.52(-7.69%) |
Apr 25, 2022 | 20.16 | 20.80 | 19.36 | 19.76 | 6,045 | -0.56(-2.76%) |
Apr 22, 2022 | 20.80 | 20.96 | 20.16 | 20.32 | 2,824 | -0.16(-0.78%) |
Apr 21, 2022 | 20.16 | 22.72 | 20.16 | 20.48 | 26,566 | +0.00(+0.00%) |
Apr 20, 2022 | 20.48 | 21.60 | 19.20 | 20.48 | 7,792 | +1.36(+7.11%) |
Apr 19, 2022 | 18.56 | 19.68 | 18.24 | 19.12 | 3,026 | +0.56(+3.02%) |
Apr 18, 2022 | 18.72 | 19.19 | 18.24 | 18.56 | 1,555 | +0.24(+1.31%) |
Apr 14, 2022 | 18.40 | 19.04 | 17.60 | 18.32 | 2,511 | -0.26(-1.42%) |
Apr 13, 2022 | 18.40 | 19.67 | 18.08 | 18.58 | 5,922 | -0.14(-0.73%) |
Apr 12, 2022 | 18.40 | 19.34 | 18.08 | 18.72 | 815 | +0.48(+2.63%) |
Apr 11, 2022 | 18.40 | 18.88 | 17.44 | 18.24 | 1,955 | -0.54(-2.90%) |
Apr 08, 2022 | 18.40 | 19.04 | 17.28 | 18.78 | 5,789 | -0.10(-0.51%) |
Apr 07, 2022 | 20.16 | 21.12 | 18.72 | 18.88 | 6,241 | -1.73(-8.39%) |
Apr 06, 2022 | 20.48 | 21.44 | 20.00 | 20.61 | 3,098 | -0.67(-3.16%) |
Apr 05, 2022 | 19.52 | 23.52 | 18.72 | 21.28 | 36,891 | +1.28(+6.40%) |
Apr 04, 2022 | 19.20 | 20.48 | 19.20 | 20.00 | 2,134 | -0.48(-2.34%) |