Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.268 | 9.123 | 8.250 | 8.845 | 26,371 | +0.70(+8.63%) |
Jun 29, 2022 | 9.000 | 9.660 | 7.878 | 8.143 | 77,954 | -0.78(-8.77%) |
Jun 28, 2022 | 9.750 | 9.857 | 8.785 | 8.925 | 16,277 | -0.70(-7.27%) |
Jun 27, 2022 | 9.750 | 9.805 | 9.275 | 9.625 | 6,132 | -0.03(-0.28%) |
Jun 24, 2022 | 9.575 | 9.845 | 9.062 | 9.652 | 11,706 | +0.08(+0.84%) |
Jun 23, 2022 | 8.500 | 9.637 | 8.050 | 9.572 | 27,755 | +1.53(+19.06%) |
Jun 22, 2022 | 7.750 | 8.250 | 7.723 | 8.040 | 8,768 | -0.08(-1.02%) |
Jun 21, 2022 | 7.277 | 8.252 | 7.000 | 8.123 | 20,056 | +1.24(+18.02%) |
Jun 17, 2022 | 6.750 | 7.500 | 6.750 | 6.883 | 162,746 | -0.24(-3.34%) |
Jun 16, 2022 | 7.500 | 7.745 | 6.973 | 7.120 | 60,980 | -0.63(-8.13%) |
Jun 15, 2022 | 8.000 | 8.250 | 7.500 | 7.750 | 59,574 | -0.30(-3.76%) |
Jun 14, 2022 | 8.137 | 8.137 | 7.878 | 8.053 | 19,601 | +0.05(+0.62%) |
Jun 13, 2022 | 9.000 | 9.252 | 7.750 | 8.002 | 43,415 | -1.24(-13.42%) |
Jun 10, 2022 | 9.738 | 10.12 | 9.000 | 9.242 | 16,375 | -0.73(-7.32%) |
Jun 09, 2022 | 9.750 | 10.25 | 9.500 | 9.973 | 9,425 | -0.15(-1.48%) |
Jun 08, 2022 | 10.25 | 10.30 | 9.768 | 10.12 | 9,547 | +0.15(+1.53%) |
Jun 07, 2022 | 10.24 | 10.64 | 9.825 | 9.970 | 13,334 | -0.58(-5.54%) |
Jun 06, 2022 | 10.14 | 10.75 | 10.00 | 10.55 | 9,426 | +0.09(+0.84%) |
Jun 03, 2022 | 9.550 | 10.98 | 9.550 | 10.47 | 14,603 | +0.72(+7.36%) |
Jun 02, 2022 | 9.500 | 9.950 | 9.315 | 9.750 | 12,608 | +0.00(+0.00%) |
Jun 01, 2022 | 10.71 | 10.73 | 9.000 | 9.750 | 44,943 | -0.94(-8.79%) |
May 31, 2022 | 10.85 | 11.10 | 10.45 | 10.69 | 8,872 | -0.09(-0.79%) |
May 27, 2022 | 10.28 | 11.25 | 10.28 | 10.78 | 18,356 | +0.72(+7.16%) |
May 26, 2022 | 10.58 | 11.13 | 10.00 | 10.05 | 17,326 | -0.92(-8.38%) |
May 25, 2022 | 10.43 | 11.02 | 10.00 | 10.97 | 7,170 | +0.53(+5.10%) |
May 24, 2022 | 10.50 | 10.75 | 9.947 | 10.44 | 14,415 | -0.12(-1.14%) |
May 23, 2022 | 10.50 | 10.76 | 9.835 | 10.56 | 10,759 | +0.45(+4.48%) |
May 20, 2022 | 10.50 | 11.02 | 10.00 | 10.11 | 14,373 | -0.52(-4.85%) |
May 19, 2022 | 11.02 | 11.02 | 10.25 | 10.62 | 12,951 | -0.50(-4.49%) |
May 18, 2022 | 11.25 | 11.70 | 10.50 | 11.12 | 20,714 | +0.08(+0.75%) |
May 17, 2022 | 10.25 | 11.25 | 10.25 | 11.04 | 33,814 | +1.29(+13.26%) |
May 16, 2022 | 8.500 | 10.28 | 8.500 | 9.750 | 25,725 | +0.44(+4.75%) |
May 13, 2022 | 8.845 | 9.703 | 8.720 | 9.307 | 16,023 | +0.80(+9.44%) |
May 12, 2022 | 8.000 | 9.000 | 7.750 | 8.505 | 43,075 | +0.94(+12.39%) |
May 11, 2022 | 10.50 | 10.54 | 7.178 | 7.567 | 81,365 | -2.52(-25.00%) |
May 10, 2022 | 10.75 | 11.00 | 10.00 | 10.09 | 20,978 | -0.66(-6.14%) |
May 09, 2022 | 11.50 | 12.12 | 10.63 | 10.75 | 29,206 | -1.41(-11.63%) |
May 06, 2022 | 12.38 | 13.00 | 12.00 | 12.16 | 14,579 | -0.59(-4.64%) |
May 05, 2022 | 12.67 | 13.25 | 11.78 | 12.76 | 18,475 | -0.30(-2.32%) |
May 04, 2022 | 13.75 | 13.75 | 11.75 | 13.06 | 18,270 | +0.06(+0.44%) |
May 03, 2022 | 13.01 | 13.69 | 12.85 | 13.00 | 9,017 | -0.07(-0.54%) |
May 02, 2022 | 13.50 | 13.43 | 12.75 | 13.07 | 16,711 | -0.18(-1.32%) |
Apr 29, 2022 | 12.88 | 13.90 | 12.84 | 13.25 | 13,776 | +0.42(+3.23%) |
Apr 28, 2022 | 12.75 | 13.03 | 11.75 | 12.83 | 29,891 | +0.15(+1.22%) |
Apr 27, 2022 | 12.50 | 13.00 | 12.50 | 12.68 | 13,165 | -0.31(-2.39%) |
Apr 26, 2022 | 13.05 | 13.90 | 12.75 | 12.99 | 22,180 | -0.17(-1.29%) |
Apr 25, 2022 | 14.25 | 14.25 | 13.00 | 13.16 | 17,867 | -1.02(-7.19%) |
Apr 22, 2022 | 14.25 | 14.49 | 14.00 | 14.18 | 8,811 | +0.03(+0.19%) |
Apr 21, 2022 | 14.75 | 15.20 | 13.82 | 14.15 | 13,865 | -0.47(-3.25%) |
Apr 20, 2022 | 15.50 | 15.61 | 14.57 | 14.62 | 12,186 | -0.88(-5.66%) |
Apr 19, 2022 | 16.00 | 16.25 | 15.47 | 15.50 | 5,589 | -0.79(-4.82%) |
Apr 18, 2022 | 16.25 | 16.66 | 15.51 | 16.29 | 14,050 | +0.29(+1.80%) |
Apr 14, 2022 | 14.75 | 16.19 | 14.75 | 16.00 | 24,115 | +1.00(+6.65%) |
Apr 13, 2022 | 14.53 | 15.25 | 14.53 | 15.00 | 9,718 | +0.32(+2.20%) |
Apr 12, 2022 | 14.50 | 15.02 | 14.35 | 14.68 | 13,867 | +0.12(+0.82%) |
Apr 11, 2022 | 15.25 | 15.49 | 14.38 | 14.56 | 14,623 | -0.76(-4.99%) |
Apr 08, 2022 | 15.60 | 15.74 | 15.27 | 15.32 | 5,079 | +0.05(+0.33%) |
Apr 07, 2022 | 15.93 | 15.93 | 15.19 | 15.28 | 8,732 | -0.25(-1.61%) |
Apr 06, 2022 | 15.50 | 15.74 | 15.04 | 15.53 | 8,480 | -0.09(-0.56%) |
Apr 05, 2022 | 15.77 | 15.77 | 15.39 | 15.61 | 6,233 | -0.20(-1.28%) |
Apr 04, 2022 | 16.01 | 16.15 | 15.26 | 15.81 | 12,289 | -0.19(-1.16%) |