Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.776 | 9.945 | 9.599 | 9.768 | 140,051 | -0.08(-0.85%) |
Jun 29, 2022 | 10.01 | 10.01 | 9.760 | 9.852 | 156,567 | -0.23(-2.25%) |
Jun 28, 2022 | 10.35 | 10.46 | 10.05 | 10.08 | 139,756 | -0.23(-2.20%) |
Jun 27, 2022 | 10.29 | 10.38 | 10.11 | 10.31 | 128,096 | +0.09(+0.91%) |
Jun 24, 2022 | 10.25 | 10.52 | 10.05 | 10.21 | 422,279 | +0.08(+0.75%) |
Jun 23, 2022 | 9.793 | 10.24 | 9.667 | 10.14 | 210,542 | +0.36(+3.70%) |
Jun 22, 2022 | 9.490 | 9.919 | 9.490 | 9.776 | 168,088 | +0.11(+1.13%) |
Jun 21, 2022 | 9.911 | 10.02 | 9.642 | 9.667 | 185,691 | -0.04(-0.43%) |
Jun 17, 2022 | 9.566 | 9.877 | 9.440 | 9.709 | 958,544 | +0.16(+1.67%) |
Jun 16, 2022 | 9.793 | 9.793 | 9.339 | 9.549 | 151,005 | -0.41(-4.14%) |
Jun 15, 2022 | 9.953 | 10.17 | 9.650 | 9.962 | 145,957 | +0.17(+1.72%) |
Jun 14, 2022 | 9.490 | 9.844 | 9.423 | 9.793 | 129,284 | +0.26(+2.74%) |
Jun 13, 2022 | 9.389 | 9.558 | 9.196 | 9.532 | 152,632 | +0.02(+0.18%) |
Jun 10, 2022 | 9.844 | 9.957 | 9.482 | 9.516 | 184,938 | -0.40(-3.99%) |
Jun 09, 2022 | 9.903 | 10.06 | 9.795 | 9.911 | 157,526 | -0.14(-1.40%) |
Jun 08, 2022 | 10.04 | 10.09 | 9.870 | 10.05 | 130,970 | -0.10(-0.98%) |
Jun 07, 2022 | 10.01 | 10.19 | 9.820 | 10.15 | 135,115 | -0.02(-0.16%) |
Jun 06, 2022 | 10.13 | 10.23 | 9.886 | 10.17 | 169,546 | +0.03(+0.33%) |
Jun 03, 2022 | 10.37 | 10.37 | 10.09 | 10.13 | 106,484 | -0.26(-2.47%) |
Jun 02, 2022 | 10.29 | 10.51 | 10.04 | 10.39 | 130,718 | -0.05(-0.48%) |
Jun 01, 2022 | 10.82 | 10.85 | 10.41 | 10.44 | 104,754 | -0.38(-3.52%) |
May 31, 2022 | 10.86 | 10.96 | 10.54 | 10.82 | 94,052 | -0.13(-1.21%) |
May 27, 2022 | 10.89 | 11.00 | 10.72 | 10.96 | 114,000 | +0.12(+1.07%) |
May 26, 2022 | 10.81 | 11.18 | 10.81 | 10.84 | 153,612 | +0.02(+0.15%) |
May 25, 2022 | 9.986 | 10.91 | 9.903 | 10.82 | 248,653 | +0.70(+6.88%) |
May 24, 2022 | 10.12 | 10.15 | 9.695 | 10.13 | 183,445 | -0.15(-1.45%) |
May 23, 2022 | 10.19 | 10.58 | 9.953 | 10.28 | 122,608 | +0.22(+2.23%) |
May 20, 2022 | 10.48 | 10.48 | 9.911 | 10.05 | 124,821 | -0.32(-3.04%) |
May 19, 2022 | 10.89 | 11.07 | 10.06 | 10.37 | 191,488 | -0.70(-6.30%) |
May 18, 2022 | 11.40 | 11.72 | 10.98 | 11.06 | 183,069 | -0.56(-4.85%) |
May 17, 2022 | 11.52 | 11.82 | 11.30 | 11.63 | 65,497 | +0.25(+2.19%) |
May 16, 2022 | 11.35 | 11.52 | 11.23 | 11.38 | 84,326 | -0.07(-0.58%) |
May 13, 2022 | 11.25 | 11.46 | 11.14 | 11.45 | 58,180 | +0.31(+2.75%) |
May 12, 2022 | 10.73 | 11.21 | 10.73 | 11.14 | 103,583 | +0.32(+2.99%) |
May 11, 2022 | 11.03 | 11.30 | 10.69 | 10.82 | 125,186 | -0.23(-2.10%) |
May 10, 2022 | 11.39 | 11.39 | 10.87 | 11.05 | 114,954 | -0.26(-2.27%) |
May 09, 2022 | 11.16 | 11.50 | 11.06 | 11.30 | 116,236 | +0.01(+0.07%) |
May 06, 2022 | 11.40 | 11.40 | 11.03 | 11.30 | 79,272 | -0.15(-1.30%) |
May 05, 2022 | 11.70 | 11.70 | 11.30 | 11.45 | 56,701 | -0.38(-3.23%) |
May 04, 2022 | 11.57 | 11.92 | 11.47 | 11.83 | 87,118 | +0.30(+2.59%) |
May 03, 2022 | 11.46 | 11.58 | 11.30 | 11.53 | 58,707 | +0.01(+0.07%) |
May 02, 2022 | 11.27 | 11.57 | 11.16 | 11.52 | 84,861 | +0.28(+2.51%) |
Apr 29, 2022 | 11.49 | 11.57 | 11.19 | 11.24 | 104,744 | -0.27(-2.38%) |
Apr 28, 2022 | 11.40 | 11.62 | 11.11 | 11.51 | 99,197 | +0.27(+2.44%) |
Apr 27, 2022 | 11.36 | 11.52 | 11.18 | 11.24 | 66,360 | -0.14(-1.24%) |
Apr 26, 2022 | 11.61 | 11.64 | 11.38 | 11.38 | 83,994 | -0.33(-2.83%) |
Apr 25, 2022 | 11.54 | 11.72 | 11.32 | 11.71 | 82,906 | +0.04(+0.35%) |
Apr 22, 2022 | 11.93 | 12.03 | 11.62 | 11.67 | 86,796 | -0.39(-3.23%) |
Apr 21, 2022 | 12.46 | 12.46 | 11.95 | 12.06 | 159,518 | -0.27(-2.15%) |
Apr 20, 2022 | 12.43 | 12.54 | 12.30 | 12.32 | 70,030 | +0.04(+0.34%) |
Apr 19, 2022 | 12.03 | 12.42 | 12.00 | 12.28 | 121,686 | +0.32(+2.70%) |
Apr 18, 2022 | 11.92 | 12.06 | 11.89 | 11.96 | 59,731 | -0.05(-0.41%) |
Apr 14, 2022 | 12.13 | 12.19 | 11.98 | 12.01 | 52,459 | -0.10(-0.82%) |
Apr 13, 2022 | 11.96 | 12.28 | 11.96 | 12.11 | 81,784 | +0.14(+1.18%) |
Apr 12, 2022 | 12.09 | 12.37 | 11.94 | 11.97 | 100,190 | +0.01(+0.07%) |
Apr 11, 2022 | 11.93 | 12.27 | 11.87 | 11.96 | 155,691 | +0.03(+0.28%) |
Apr 08, 2022 | 11.58 | 12.08 | 11.47 | 11.93 | 141,850 | +0.24(+2.06%) |
Apr 07, 2022 | 11.74 | 11.85 | 11.46 | 11.69 | 199,279 | -0.09(-0.77%) |
Apr 06, 2022 | 12.00 | 12.08 | 11.70 | 11.78 | 171,376 | -0.22(-1.80%) |
Apr 05, 2022 | 12.47 | 12.69 | 11.98 | 11.99 | 215,426 | -0.33(-2.69%) |
Apr 04, 2022 | 12.09 | 12.36 | 11.95 | 12.32 | 154,613 | +0.23(+1.92%) |