Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.790 | 0 | -0.47(-5.08%) | |||
Jun 29, 2022 | 9.430 | 9.470 | 9.020 | 9.260 | 78,079 | -0.12(-1.28%) |
Jun 28, 2022 | 9.470 | 9.710 | 9.280 | 9.380 | 114,649 | +0.02(+0.21%) |
Jun 27, 2022 | 9.270 | 9.580 | 9.090 | 9.360 | 106,319 | +0.23(+2.52%) |
Jun 24, 2022 | 9.230 | 9.560 | 9.090 | 9.130 | 128,008 | -0.06(-0.65%) |
Jun 23, 2022 | 9.330 | 9.390 | 8.900 | 9.190 | 116,759 | -0.19(-2.03%) |
Jun 22, 2022 | 9.940 | 9.940 | 9.280 | 9.380 | 72,465 | -0.66(-6.57%) |
Jun 21, 2022 | 9.700 | 10.15 | 9.660 | 10.04 | 70,609 | +0.49(+5.13%) |
Jun 20, 2022 | 9.940 | 9.940 | 9.120 | 9.550 | 37,648 | -0.13(-1.34%) |
Jun 17, 2022 | 9.600 | 9.820 | 9.270 | 9.680 | 97,721 | +0.24(+2.54%) |
Jun 16, 2022 | 9.860 | 9.860 | 9.350 | 9.440 | 80,495 | -0.63(-6.26%) |
Jun 15, 2022 | 10.08 | 10.14 | 9.550 | 10.07 | 139,478 | +0.27(+2.76%) |
Jun 14, 2022 | 9.980 | 9.980 | 9.500 | 9.800 | 94,010 | -0.08(-0.81%) |
Jun 13, 2022 | 10.73 | 10.73 | 9.840 | 9.880 | 66,372 | -1.01(-9.27%) |
Jun 10, 2022 | 10.84 | 10.92 | 10.42 | 10.89 | 135,300 | +0.01(+0.09%) |
Jun 09, 2022 | 10.99 | 11.20 | 10.82 | 10.88 | 59,321 | -0.19(-1.72%) |
Jun 08, 2022 | 11.25 | 11.42 | 10.90 | 11.07 | 70,024 | -0.22(-1.95%) |
Jun 07, 2022 | 11.07 | 11.50 | 11.02 | 11.29 | 69,748 | +0.23(+2.08%) |
Jun 06, 2022 | 11.27 | 11.30 | 10.90 | 11.06 | 42,549 | -0.18(-1.60%) |
Jun 03, 2022 | 11.69 | 11.71 | 11.17 | 11.24 | 31,418 | -0.49(-4.18%) |
Jun 02, 2022 | 11.08 | 11.73 | 11.00 | 11.73 | 57,585 | +0.76(+6.93%) |
Jun 01, 2022 | 11.58 | 11.75 | 10.90 | 10.97 | 61,981 | -0.54(-4.69%) |
May 31, 2022 | 11.27 | 11.64 | 11.25 | 11.51 | 147,738 | +0.27(+2.40%) |
May 30, 2022 | 11.13 | 11.49 | 11.08 | 11.24 | 17,533 | +0.07(+0.63%) |
May 27, 2022 | 11.48 | 11.48 | 10.90 | 11.17 | 74,074 | -0.21(-1.85%) |
May 26, 2022 | 11.26 | 11.75 | 11.21 | 11.38 | 83,599 | +0.22(+1.97%) |
May 25, 2022 | 11.31 | 11.79 | 11.05 | 11.16 | 83,248 | -0.18(-1.59%) |
May 24, 2022 | 12.08 | 12.08 | 11.21 | 11.34 | 176,513 | -0.85(-6.97%) |
May 20, 2022 | 12.19 | 0 | -0.58(-4.54%) | |||
May 19, 2022 | 11.96 | 13.04 | 11.96 | 12.77 | 199,522 | +0.73(+6.06%) |
May 18, 2022 | 12.03 | 12.45 | 11.76 | 12.04 | 139,286 | -0.12(-0.99%) |
May 17, 2022 | 11.77 | 12.47 | 11.47 | 12.16 | 240,503 | +0.65(+5.65%) |
May 16, 2022 | 10.35 | 11.82 | 10.19 | 11.51 | 282,025 | +1.19(+11.53%) |
May 13, 2022 | 9.590 | 10.62 | 9.590 | 10.32 | 177,951 | +0.58(+5.95%) |
May 12, 2022 | 9.740 | 9.760 | 8.850 | 9.740 | 225,923 | +0.06(+0.62%) |
May 11, 2022 | 10.04 | 10.57 | 9.680 | 9.680 | 140,224 | -0.16(-1.63%) |
May 10, 2022 | 9.910 | 10.18 | 9.570 | 9.840 | 139,364 | +0.22(+2.29%) |
May 09, 2022 | 10.21 | 10.21 | 9.560 | 9.620 | 138,768 | -0.97(-9.16%) |
May 06, 2022 | 10.51 | 10.76 | 10.11 | 10.59 | 115,232 | +0.16(+1.53%) |
May 05, 2022 | 11.09 | 11.09 | 10.11 | 10.43 | 93,077 | -0.48(-4.40%) |
May 04, 2022 | 10.73 | 10.95 | 10.12 | 10.91 | 68,898 | +0.25(+2.35%) |
May 03, 2022 | 10.56 | 10.84 | 10.42 | 10.66 | 73,917 | +0.08(+0.76%) |
May 02, 2022 | 10.61 | 10.79 | 10.27 | 10.58 | 77,583 | -0.16(-1.49%) |
Apr 29, 2022 | 11.11 | 11.47 | 10.61 | 10.74 | 77,070 | -0.40(-3.59%) |
Apr 28, 2022 | 11.21 | 11.21 | 10.60 | 11.14 | 35,247 | +0.16(+1.46%) |
Apr 27, 2022 | 10.94 | 11.10 | 10.66 | 10.98 | 69,583 | +0.17(+1.57%) |
Apr 26, 2022 | 11.51 | 11.51 | 10.59 | 10.81 | 106,470 | -0.60(-5.26%) |
Apr 25, 2022 | 11.90 | 12.06 | 11.00 | 11.41 | 134,027 | -0.91(-7.39%) |
Apr 22, 2022 | 12.51 | 13.24 | 12.26 | 12.32 | 80,791 | -0.32(-2.53%) |
Apr 21, 2022 | 13.96 | 13.96 | 12.16 | 12.64 | 137,140 | -1.20(-8.67%) |
Apr 20, 2022 | 14.15 | 14.27 | 13.63 | 13.84 | 92,075 | -0.44(-3.08%) |
Apr 19, 2022 | 14.75 | 14.75 | 14.00 | 14.28 | 136,507 | -0.71(-4.74%) |
Apr 18, 2022 | 15.43 | 15.43 | 14.94 | 14.99 | 47,718 | -0.39(-2.54%) |
Apr 14, 2022 | 15.38 | 0 | -0.03(-0.19%) | |||
Apr 13, 2022 | 15.18 | 15.46 | 14.99 | 15.41 | 57,096 | +0.23(+1.52%) |
Apr 12, 2022 | 14.96 | 15.60 | 14.76 | 15.18 | 120,259 | +0.30(+2.02%) |
Apr 11, 2022 | 14.94 | 14.94 | 14.37 | 14.88 | 95,790 | +0.10(+0.68%) |
Apr 08, 2022 | 14.85 | 15.03 | 14.62 | 14.78 | 63,937 | +0.13(+0.89%) |
Apr 07, 2022 | 14.20 | 14.78 | 13.98 | 14.65 | 104,446 | +0.46(+3.24%) |
Apr 06, 2022 | 14.78 | 14.84 | 13.92 | 14.19 | 118,711 | -0.72(-4.83%) |
Apr 05, 2022 | 15.80 | 15.80 | 14.44 | 14.91 | 97,971 | -0.88(-5.57%) |
Apr 04, 2022 | 15.91 | 16.40 | 15.65 | 15.79 | 101,784 | +0.01(+0.06%) |