Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.581 | 9.020 | 8.498 | 8.977 | 418,313 | +0.20(+2.26%) |
Jun 29, 2022 | 9.002 | 9.002 | 8.667 | 8.779 | 404,542 | -0.30(-3.28%) |
Jun 28, 2022 | 9.331 | 9.438 | 9.051 | 9.076 | 361,462 | -0.14(-1.52%) |
Jun 27, 2022 | 9.298 | 9.314 | 8.961 | 9.216 | 385,685 | +0.02(+0.18%) |
Jun 24, 2022 | 8.739 | 9.216 | 8.731 | 9.199 | 695,315 | +0.49(+5.67%) |
Jun 23, 2022 | 8.780 | 8.844 | 8.558 | 8.706 | 402,355 | +0.00(+0.00%) |
Jun 22, 2022 | 8.558 | 8.723 | 8.459 | 8.706 | 424,023 | +0.03(+0.38%) |
Jun 21, 2022 | 8.607 | 8.854 | 8.525 | 8.673 | 497,007 | +0.16(+1.83%) |
Jun 17, 2022 | 8.172 | 8.550 | 8.155 | 8.517 | 501,696 | +0.30(+3.60%) |
Jun 16, 2022 | 8.936 | 8.955 | 8.213 | 8.221 | 523,670 | -0.95(-10.39%) |
Jun 15, 2022 | 8.805 | 9.306 | 8.805 | 9.175 | 500,354 | +0.43(+4.89%) |
Jun 14, 2022 | 8.525 | 8.829 | 8.525 | 8.747 | 530,439 | +0.25(+2.90%) |
Jun 13, 2022 | 8.394 | 8.673 | 8.377 | 8.501 | 487,504 | -0.13(-1.52%) |
Jun 10, 2022 | 8.764 | 8.920 | 8.548 | 8.632 | 421,574 | -0.44(-4.89%) |
Jun 09, 2022 | 9.199 | 9.520 | 9.060 | 9.076 | 507,402 | -0.45(-4.75%) |
Jun 08, 2022 | 8.344 | 9.549 | 8.221 | 9.528 | 1,029,635 | +1.17(+13.96%) |
Jun 07, 2022 | 8.764 | 8.764 | 7.810 | 8.361 | 1,389,148 | -1.64(-16.43%) |
Jun 06, 2022 | 10.07 | 10.22 | 9.923 | 10.01 | 595,527 | +0.10(+1.00%) |
Jun 03, 2022 | 10.06 | 10.11 | 9.873 | 9.906 | 306,885 | -0.19(-1.87%) |
Jun 02, 2022 | 9.989 | 10.13 | 9.923 | 10.10 | 418,041 | +0.19(+1.91%) |
Jun 01, 2022 | 10.19 | 10.19 | 9.841 | 9.906 | 458,663 | -0.18(-1.79%) |
May 31, 2022 | 10.33 | 10.36 | 9.956 | 10.09 | 382,232 | -0.27(-2.62%) |
May 27, 2022 | 10.30 | 10.43 | 10.28 | 10.36 | 170,908 | +0.17(+1.69%) |
May 26, 2022 | 9.972 | 10.24 | 9.972 | 10.19 | 199,951 | +0.25(+2.57%) |
May 25, 2022 | 9.660 | 10.05 | 9.660 | 9.931 | 385,051 | +0.24(+2.46%) |
May 24, 2022 | 9.783 | 9.863 | 9.430 | 9.693 | 198,361 | -0.09(-0.92%) |
May 23, 2022 | 9.676 | 9.865 | 9.660 | 9.783 | 246,166 | +0.29(+3.03%) |
May 20, 2022 | 9.857 | 9.857 | 9.364 | 9.495 | 243,460 | -0.25(-2.61%) |
May 19, 2022 | 9.767 | 9.939 | 9.693 | 9.750 | 272,949 | -0.15(-1.50%) |
May 18, 2022 | 10.27 | 10.38 | 9.824 | 9.898 | 201,514 | -0.48(-4.60%) |
May 17, 2022 | 10.19 | 10.38 | 10.02 | 10.38 | 339,309 | +0.42(+4.21%) |
May 16, 2022 | 9.939 | 10.15 | 9.775 | 9.956 | 288,036 | -0.02(-0.16%) |
May 13, 2022 | 10.04 | 10.11 | 9.923 | 9.972 | 237,687 | +0.08(+0.83%) |
May 12, 2022 | 9.767 | 9.931 | 9.652 | 9.890 | 257,461 | +0.07(+0.75%) |
May 11, 2022 | 9.972 | 10.14 | 9.750 | 9.816 | 254,032 | -0.05(-0.50%) |
May 10, 2022 | 10.12 | 10.14 | 9.684 | 9.865 | 309,573 | -0.23(-2.28%) |
May 09, 2022 | 9.915 | 10.30 | 9.915 | 10.10 | 345,103 | +0.04(+0.41%) |
May 06, 2022 | 10.14 | 10.29 | 9.976 | 10.05 | 274,159 | -0.21(-2.08%) |
May 05, 2022 | 10.58 | 10.65 | 10.15 | 10.27 | 263,020 | -0.43(-4.00%) |
May 04, 2022 | 10.26 | 10.71 | 10.14 | 10.70 | 332,488 | +0.41(+4.00%) |
May 03, 2022 | 9.915 | 10.33 | 9.890 | 10.28 | 236,660 | +0.33(+3.30%) |
May 02, 2022 | 9.750 | 10.10 | 9.701 | 9.956 | 412,685 | +0.16(+1.59%) |
Apr 29, 2022 | 9.882 | 10.18 | 9.684 | 9.799 | 417,528 | -0.08(-0.83%) |
Apr 28, 2022 | 9.906 | 10.01 | 9.652 | 9.882 | 319,618 | +0.12(+1.18%) |
Apr 27, 2022 | 9.857 | 9.931 | 9.684 | 9.767 | 200,883 | -0.02(-0.17%) |
Apr 26, 2022 | 9.816 | 9.915 | 9.709 | 9.783 | 259,199 | -0.20(-1.98%) |
Apr 25, 2022 | 9.783 | 10.01 | 9.586 | 9.980 | 312,057 | +0.07(+0.66%) |
Apr 22, 2022 | 10.23 | 10.33 | 9.873 | 9.915 | 233,278 | -0.43(-4.13%) |
Apr 21, 2022 | 10.58 | 10.63 | 10.31 | 10.34 | 206,088 | -0.09(-0.87%) |
Apr 20, 2022 | 10.50 | 10.58 | 10.30 | 10.43 | 343,391 | +0.08(+0.79%) |
Apr 19, 2022 | 10.01 | 10.51 | 9.931 | 10.35 | 349,809 | +0.29(+2.86%) |
Apr 18, 2022 | 10.01 | 10.24 | 9.956 | 10.06 | 294,610 | -0.17(-1.69%) |
Apr 14, 2022 | 10.19 | 10.33 | 10.13 | 10.24 | 371,384 | +0.08(+0.81%) |
Apr 13, 2022 | 9.964 | 10.33 | 9.964 | 10.15 | 464,580 | +0.19(+1.90%) |
Apr 12, 2022 | 10.04 | 10.47 | 9.898 | 9.964 | 397,114 | -0.03(-0.33%) |
Apr 11, 2022 | 9.742 | 10.16 | 9.740 | 9.997 | 477,989 | +0.17(+1.76%) |
Apr 08, 2022 | 9.816 | 10.04 | 9.421 | 9.824 | 535,771 | -0.49(-4.78%) |
Apr 07, 2022 | 10.29 | 10.38 | 10.11 | 10.32 | 360,400 | +0.07(+0.72%) |
Apr 06, 2022 | 10.27 | 10.43 | 10.14 | 10.24 | 458,441 | -0.16(-1.58%) |
Apr 05, 2022 | 10.93 | 11.06 | 10.40 | 10.41 | 391,230 | -0.58(-5.24%) |
Apr 04, 2022 | 11.05 | 11.14 | 10.73 | 10.98 | 498,790 | +0.02(+0.22%) |