Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.110 | 8.930 | 8.040 | 8.750 | 266,303 | +0.58(+7.10%) |
Jun 29, 2022 | 8.520 | 8.540 | 7.890 | 8.170 | 458,930 | -0.36(-4.22%) |
Jun 28, 2022 | 9.110 | 9.240 | 8.500 | 8.530 | 168,337 | -0.54(-5.95%) |
Jun 27, 2022 | 9.070 | 9.350 | 8.870 | 9.070 | 313,191 | +0.13(+1.45%) |
Jun 24, 2022 | 9.180 | 9.460 | 8.910 | 8.940 | 741,871 | -0.22(-2.40%) |
Jun 23, 2022 | 9.080 | 9.350 | 9.070 | 9.160 | 163,117 | +0.11(+1.22%) |
Jun 22, 2022 | 8.900 | 9.200 | 8.580 | 9.050 | 217,249 | +0.08(+0.89%) |
Jun 21, 2022 | 9.140 | 9.380 | 8.950 | 8.970 | 224,514 | -0.09(-0.99%) |
Jun 17, 2022 | 8.870 | 9.230 | 8.860 | 9.060 | 360,001 | +0.29(+3.31%) |
Jun 16, 2022 | 8.610 | 8.800 | 8.430 | 8.770 | 273,264 | -0.01(-0.11%) |
Jun 15, 2022 | 8.420 | 8.920 | 8.420 | 8.780 | 264,815 | +0.36(+4.28%) |
Jun 14, 2022 | 8.450 | 8.460 | 8.050 | 8.420 | 246,275 | -0.03(-0.36%) |
Jun 13, 2022 | 8.660 | 8.810 | 8.340 | 8.450 | 196,552 | -0.51(-5.69%) |
Jun 10, 2022 | 9.070 | 9.220 | 8.890 | 8.960 | 151,107 | -0.14(-1.54%) |
Jun 09, 2022 | 9.120 | 9.340 | 8.820 | 9.100 | 211,353 | -0.01(-0.11%) |
Jun 08, 2022 | 9.700 | 9.860 | 9.070 | 9.110 | 206,420 | -0.62(-6.37%) |
Jun 07, 2022 | 9.760 | 9.930 | 9.640 | 9.730 | 155,939 | -0.11(-1.12%) |
Jun 06, 2022 | 9.860 | 10.07 | 9.620 | 9.840 | 194,816 | +0.14(+1.44%) |
Jun 03, 2022 | 10.27 | 10.56 | 9.680 | 9.700 | 196,150 | -0.68(-6.55%) |
Jun 02, 2022 | 9.940 | 10.45 | 9.910 | 10.38 | 672,827 | +0.48(+4.85%) |
Jun 01, 2022 | 10.01 | 10.07 | 9.750 | 9.900 | 668,692 | +0.00(+0.00%) |
May 31, 2022 | 10.04 | 10.11 | 9.770 | 9.900 | 323,683 | -0.10(-1.00%) |
May 27, 2022 | 10.05 | 10.11 | 9.890 | 10.00 | 153,577 | +0.04(+0.40%) |
May 26, 2022 | 9.830 | 10.20 | 9.830 | 9.960 | 327,641 | +0.11(+1.12%) |
May 25, 2022 | 9.870 | 10.04 | 9.450 | 9.850 | 230,170 | -0.05(-0.51%) |
May 24, 2022 | 10.11 | 10.13 | 9.590 | 9.900 | 463,609 | -0.41(-3.98%) |
May 23, 2022 | 9.580 | 10.55 | 9.560 | 10.31 | 379,279 | +0.73(+7.62%) |
May 20, 2022 | 9.910 | 9.910 | 9.060 | 9.580 | 196,953 | -0.21(-2.15%) |
May 19, 2022 | 9.700 | 10.15 | 9.700 | 9.790 | 250,829 | +0.15(+1.56%) |
May 18, 2022 | 9.620 | 9.790 | 9.400 | 9.640 | 273,749 | -0.17(-1.73%) |
May 17, 2022 | 9.530 | 10.05 | 9.410 | 9.810 | 299,048 | +0.41(+4.36%) |
May 16, 2022 | 9.910 | 10.06 | 9.330 | 9.400 | 196,589 | -0.53(-5.34%) |
May 13, 2022 | 10.07 | 10.62 | 9.840 | 9.930 | 283,841 | +0.10(+1.02%) |
May 12, 2022 | 9.580 | 10.46 | 9.350 | 9.830 | 199,758 | +0.11(+1.13%) |
May 11, 2022 | 10.74 | 10.87 | 9.590 | 9.720 | 542,425 | -1.06(-9.83%) |
May 10, 2022 | 12.04 | 12.07 | 10.70 | 10.78 | 487,076 | -1.11(-9.34%) |
May 09, 2022 | 12.41 | 12.64 | 11.76 | 11.89 | 217,811 | -0.66(-5.26%) |
May 06, 2022 | 11.79 | 13.05 | 11.55 | 12.55 | 340,934 | +0.63(+5.29%) |
May 05, 2022 | 12.20 | 12.48 | 11.47 | 11.92 | 325,701 | -0.62(-4.94%) |
May 04, 2022 | 12.30 | 12.59 | 11.74 | 12.54 | 281,518 | +0.25(+2.03%) |
May 03, 2022 | 12.12 | 12.42 | 11.90 | 12.29 | 309,173 | +0.11(+0.90%) |
May 02, 2022 | 11.50 | 12.35 | 11.50 | 12.18 | 218,678 | +0.68(+5.91%) |
Apr 29, 2022 | 11.63 | 11.93 | 11.48 | 11.50 | 293,844 | -0.12(-1.03%) |
Apr 28, 2022 | 11.71 | 11.78 | 11.49 | 11.62 | 201,990 | -0.02(-0.17%) |
Apr 27, 2022 | 11.64 | 11.82 | 11.51 | 11.64 | 142,243 | +0.00(+0.00%) |
Apr 26, 2022 | 12.61 | 12.65 | 11.50 | 11.64 | 247,191 | -1.12(-8.78%) |
Apr 25, 2022 | 12.57 | 12.90 | 12.57 | 12.76 | 162,748 | +0.08(+0.63%) |
Apr 22, 2022 | 12.59 | 13.31 | 12.43 | 12.68 | 280,809 | -0.03(-0.24%) |
Apr 21, 2022 | 12.28 | 12.92 | 12.13 | 12.71 | 264,323 | +0.62(+5.13%) |
Apr 20, 2022 | 12.27 | 12.39 | 12.05 | 12.09 | 122,822 | -0.17(-1.39%) |
Apr 19, 2022 | 11.92 | 12.49 | 11.85 | 12.26 | 160,166 | +0.37(+3.11%) |
Apr 18, 2022 | 12.16 | 12.34 | 11.78 | 11.89 | 156,934 | -0.33(-2.70%) |
Apr 14, 2022 | 12.61 | 12.61 | 11.75 | 12.22 | 356,491 | -0.37(-2.94%) |
Apr 13, 2022 | 12.88 | 12.94 | 12.31 | 12.59 | 172,933 | -0.32(-2.48%) |
Apr 12, 2022 | 12.97 | 12.98 | 12.70 | 12.91 | 189,033 | +0.15(+1.18%) |
Apr 11, 2022 | 12.67 | 13.27 | 12.67 | 12.76 | 168,491 | +0.03(+0.24%) |
Apr 08, 2022 | 12.75 | 12.99 | 12.62 | 12.73 | 319,184 | +0.00(+0.00%) |
Apr 07, 2022 | 12.75 | 13.07 | 12.53 | 12.73 | 340,874 | -0.02(-0.16%) |
Apr 06, 2022 | 12.48 | 13.20 | 12.22 | 12.75 | 1,170,298 | +0.02(+0.16%) |
Apr 05, 2022 | 12.74 | 12.75 | 12.20 | 12.73 | 230,895 | -0.02(-0.16%) |
Apr 04, 2022 | 12.82 | 12.93 | 12.58 | 12.75 | 158,660 | +0.01(+0.08%) |