Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.870 | 0 | -0.43(-5.18%) | |||
Jun 29, 2022 | 8.680 | 8.690 | 8.060 | 8.300 | 317,911 | -0.35(-4.05%) |
Jun 28, 2022 | 9.070 | 9.120 | 8.550 | 8.650 | 202,465 | -0.42(-4.63%) |
Jun 27, 2022 | 8.880 | 9.090 | 8.740 | 9.070 | 281,877 | +0.19(+2.14%) |
Jun 24, 2022 | 8.690 | 8.980 | 8.600 | 8.880 | 191,331 | +0.18(+2.07%) |
Jun 23, 2022 | 8.960 | 9.050 | 8.460 | 8.700 | 489,434 | -0.28(-3.12%) |
Jun 22, 2022 | 8.750 | 9.090 | 8.520 | 8.980 | 476,985 | +0.19(+2.16%) |
Jun 21, 2022 | 8.590 | 8.940 | 8.440 | 8.790 | 200,732 | +0.15(+1.74%) |
Jun 20, 2022 | 8.520 | 8.640 | 8.460 | 8.640 | 62,017 | +0.13(+1.53%) |
Jun 17, 2022 | 8.870 | 8.870 | 8.380 | 8.510 | 385,197 | -0.25(-2.85%) |
Jun 16, 2022 | 8.680 | 8.860 | 8.490 | 8.760 | 275,330 | -0.11(-1.24%) |
Jun 15, 2022 | 8.790 | 9.020 | 8.480 | 8.870 | 314,872 | +0.34(+3.99%) |
Jun 14, 2022 | 8.960 | 9.010 | 8.420 | 8.530 | 292,124 | -0.38(-4.26%) |
Jun 13, 2022 | 9.290 | 9.410 | 8.810 | 8.910 | 358,207 | -0.86(-8.80%) |
Jun 10, 2022 | 9.080 | 9.830 | 9.000 | 9.770 | 326,775 | +0.60(+6.54%) |
Jun 09, 2022 | 9.430 | 9.440 | 9.150 | 9.170 | 142,949 | -0.28(-2.96%) |
Jun 08, 2022 | 9.350 | 9.460 | 9.170 | 9.450 | 167,324 | -0.06(-0.63%) |
Jun 07, 2022 | 9.410 | 9.620 | 9.350 | 9.510 | 142,758 | +0.02(+0.21%) |
Jun 06, 2022 | 9.890 | 9.960 | 9.400 | 9.490 | 238,312 | -0.20(-2.06%) |
Jun 03, 2022 | 9.800 | 9.890 | 9.520 | 9.690 | 133,411 | -0.25(-2.52%) |
Jun 02, 2022 | 9.310 | 10.05 | 9.310 | 9.940 | 239,870 | +0.73(+7.93%) |
Jun 01, 2022 | 9.240 | 9.350 | 9.080 | 9.210 | 214,469 | +0.12(+1.32%) |
May 31, 2022 | 9.530 | 9.660 | 8.920 | 9.090 | 427,022 | -0.51(-5.31%) |
May 30, 2022 | 9.660 | 9.720 | 9.520 | 9.600 | 84,942 | +0.00(+0.00%) |
May 27, 2022 | 9.560 | 9.730 | 9.540 | 9.600 | 205,699 | +0.13(+1.37%) |
May 26, 2022 | 9.110 | 9.490 | 9.100 | 9.470 | 233,339 | +0.40(+4.41%) |
May 25, 2022 | 9.060 | 9.120 | 8.880 | 9.070 | 168,616 | -0.01(-0.11%) |
May 24, 2022 | 8.860 | 9.280 | 8.720 | 9.080 | 173,100 | +0.29(+3.30%) |
May 20, 2022 | 8.790 | 0 | -0.25(-2.77%) | |||
May 19, 2022 | 8.800 | 9.120 | 8.790 | 9.040 | 331,596 | +0.38(+4.39%) |
May 18, 2022 | 8.950 | 8.950 | 8.560 | 8.660 | 225,484 | -0.25(-2.81%) |
May 17, 2022 | 8.900 | 9.060 | 8.720 | 8.910 | 273,795 | +0.25(+2.89%) |
May 16, 2022 | 8.790 | 8.850 | 8.580 | 8.660 | 199,250 | -0.09(-1.03%) |
May 13, 2022 | 8.030 | 8.940 | 8.030 | 8.750 | 298,470 | +0.68(+8.43%) |
May 12, 2022 | 8.390 | 8.510 | 7.840 | 8.070 | 601,212 | -0.54(-6.27%) |
May 11, 2022 | 8.640 | 9.040 | 8.560 | 8.610 | 471,408 | +0.03(+0.35%) |
May 10, 2022 | 8.880 | 8.900 | 8.190 | 8.580 | 1,026,006 | -0.07(-0.81%) |
May 09, 2022 | 9.390 | 9.450 | 8.640 | 8.650 | 464,677 | -1.06(-10.92%) |
May 06, 2022 | 9.560 | 9.790 | 9.420 | 9.710 | 232,086 | +0.02(+0.21%) |
May 05, 2022 | 10.47 | 10.47 | 9.510 | 9.690 | 333,550 | -0.61(-5.92%) |
May 04, 2022 | 9.860 | 10.33 | 9.740 | 10.30 | 344,232 | +0.49(+4.99%) |
May 03, 2022 | 9.650 | 9.900 | 9.630 | 9.810 | 428,773 | +0.14(+1.45%) |
May 02, 2022 | 9.400 | 9.700 | 9.290 | 9.670 | 343,361 | -0.02(-0.21%) |
Apr 29, 2022 | 9.950 | 10.17 | 9.680 | 9.690 | 789,347 | -0.18(-1.82%) |
Apr 28, 2022 | 9.430 | 9.960 | 9.200 | 9.870 | 341,516 | +0.51(+5.45%) |
Apr 27, 2022 | 9.580 | 9.740 | 9.320 | 9.360 | 312,981 | -0.09(-0.95%) |
Apr 26, 2022 | 10.13 | 10.13 | 9.450 | 9.450 | 288,365 | -0.51(-5.12%) |
Apr 25, 2022 | 10.00 | 10.14 | 9.690 | 9.960 | 342,613 | -0.34(-3.30%) |
Apr 22, 2022 | 10.57 | 10.68 | 10.29 | 10.30 | 465,993 | -0.27(-2.55%) |
Apr 21, 2022 | 11.19 | 11.24 | 10.43 | 10.57 | 464,987 | -0.71(-6.29%) |
Apr 20, 2022 | 11.19 | 11.36 | 10.96 | 11.28 | 182,927 | -0.01(-0.09%) |
Apr 19, 2022 | 11.64 | 11.70 | 11.21 | 11.29 | 275,223 | -0.55(-4.65%) |
Apr 18, 2022 | 12.26 | 12.44 | 11.84 | 11.84 | 253,834 | -0.26(-2.15%) |
Apr 14, 2022 | 12.10 | 0 | -0.11(-0.90%) | |||
Apr 13, 2022 | 11.80 | 12.21 | 11.65 | 12.21 | 284,651 | +0.64(+5.53%) |
Apr 12, 2022 | 11.70 | 11.86 | 11.32 | 11.57 | 240,273 | +0.06(+0.52%) |
Apr 11, 2022 | 11.61 | 11.78 | 11.27 | 11.51 | 233,656 | +0.10(+0.88%) |
Apr 08, 2022 | 11.28 | 11.49 | 11.15 | 11.41 | 232,226 | +0.30(+2.70%) |
Apr 07, 2022 | 11.17 | 11.25 | 11.01 | 11.11 | 164,755 | -0.02(-0.18%) |
Apr 06, 2022 | 11.13 | 11.27 | 10.97 | 11.13 | 178,158 | +0.03(+0.27%) |
Apr 05, 2022 | 11.68 | 11.88 | 11.08 | 11.10 | 163,025 | -0.49(-4.23%) |
Apr 04, 2022 | 11.48 | 11.76 | 11.36 | 11.59 | 164,127 | -0.01(-0.09%) |