Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.720 | 9.790 | 9.050 | 9.130 | 1,153,565 | -0.47(-4.90%) |
Jun 29, 2022 | 9.130 | 9.630 | 9.010 | 9.600 | 479,795 | +0.34(+3.67%) |
Jun 28, 2022 | 9.730 | 9.730 | 9.245 | 9.260 | 416,560 | -0.42(-4.34%) |
Jun 27, 2022 | 9.380 | 9.710 | 9.150 | 9.680 | 400,091 | +0.29(+3.09%) |
Jun 24, 2022 | 9.260 | 9.450 | 9.050 | 9.390 | 604,201 | +0.27(+2.96%) |
Jun 23, 2022 | 8.700 | 9.160 | 8.700 | 9.120 | 391,823 | +0.45(+5.19%) |
Jun 22, 2022 | 8.210 | 8.880 | 8.180 | 8.670 | 408,714 | +0.29(+3.46%) |
Jun 21, 2022 | 8.180 | 8.610 | 8.165 | 8.380 | 433,750 | +0.34(+4.23%) |
Jun 17, 2022 | 7.840 | 8.280 | 7.800 | 8.040 | 833,334 | +0.21(+2.68%) |
Jun 16, 2022 | 7.730 | 7.850 | 7.500 | 7.830 | 336,292 | -0.11(-1.39%) |
Jun 15, 2022 | 7.930 | 8.090 | 7.700 | 7.940 | 322,351 | +0.14(+1.79%) |
Jun 14, 2022 | 7.850 | 7.850 | 7.430 | 7.800 | 360,788 | +0.07(+0.91%) |
Jun 13, 2022 | 7.970 | 8.020 | 7.640 | 7.730 | 445,304 | -0.52(-6.30%) |
Jun 10, 2022 | 8.320 | 8.323 | 8.000 | 8.250 | 418,561 | -0.25(-2.94%) |
Jun 09, 2022 | 8.730 | 8.750 | 8.400 | 8.500 | 365,617 | -0.33(-3.74%) |
Jun 08, 2022 | 8.750 | 9.150 | 8.750 | 8.830 | 521,975 | -0.05(-0.56%) |
Jun 07, 2022 | 8.330 | 8.960 | 8.290 | 8.880 | 429,539 | +0.46(+5.46%) |
Jun 06, 2022 | 8.850 | 8.970 | 8.235 | 8.420 | 632,940 | -0.40(-4.54%) |
Jun 03, 2022 | 8.370 | 8.840 | 8.310 | 8.820 | 448,509 | +0.40(+4.75%) |
Jun 02, 2022 | 8.320 | 8.525 | 8.200 | 8.420 | 486,044 | +0.08(+0.96%) |
Jun 01, 2022 | 8.370 | 8.480 | 8.210 | 8.340 | 381,604 | +0.02(+0.24%) |
May 31, 2022 | 8.210 | 8.500 | 8.040 | 8.320 | 588,920 | +0.08(+0.97%) |
May 27, 2022 | 8.060 | 8.290 | 7.885 | 8.240 | 282,002 | +0.23(+2.87%) |
May 26, 2022 | 8.140 | 8.140 | 7.770 | 8.010 | 620,289 | -0.09(-1.11%) |
May 25, 2022 | 8.140 | 8.190 | 7.890 | 8.100 | 508,893 | -0.17(-2.06%) |
May 24, 2022 | 8.410 | 8.450 | 8.058 | 8.270 | 575,409 | -0.28(-3.27%) |
May 23, 2022 | 8.750 | 8.750 | 8.260 | 8.550 | 580,837 | -0.13(-1.50%) |
May 20, 2022 | 8.650 | 8.910 | 8.370 | 8.680 | 512,862 | +0.15(+1.76%) |
May 19, 2022 | 8.300 | 8.710 | 8.170 | 8.530 | 524,414 | +0.16(+1.91%) |
May 18, 2022 | 8.630 | 8.835 | 8.230 | 8.370 | 618,621 | -0.57(-6.38%) |
May 17, 2022 | 8.510 | 9.000 | 8.420 | 8.940 | 598,651 | +0.52(+6.18%) |
May 16, 2022 | 8.470 | 8.550 | 8.090 | 8.420 | 742,407 | +0.02(+0.24%) |
May 13, 2022 | 7.820 | 8.400 | 7.690 | 8.400 | 781,524 | +0.79(+10.38%) |
May 12, 2022 | 8.530 | 8.560 | 7.480 | 7.610 | 2,342,847 | -0.95(-11.10%) |
May 11, 2022 | 9.150 | 9.540 | 8.430 | 8.560 | 1,862,777 | -0.66(-7.16%) |
May 10, 2022 | 7.710 | 9.350 | 7.710 | 9.220 | 2,369,389 | +1.77(+23.76%) |
May 09, 2022 | 7.840 | 7.960 | 7.400 | 7.450 | 636,848 | -0.59(-7.34%) |
May 06, 2022 | 8.450 | 8.450 | 7.960 | 8.040 | 444,116 | -0.41(-4.85%) |
May 05, 2022 | 8.720 | 8.720 | 8.230 | 8.450 | 453,734 | -0.35(-3.98%) |
May 04, 2022 | 8.700 | 8.810 | 8.250 | 8.800 | 627,104 | +0.11(+1.27%) |
May 03, 2022 | 8.710 | 8.890 | 8.480 | 8.690 | 657,053 | -0.01(-0.11%) |
May 02, 2022 | 8.730 | 9.150 | 8.540 | 8.700 | 954,246 | -0.02(-0.23%) |
Apr 29, 2022 | 9.600 | 9.630 | 8.680 | 8.720 | 1,300,827 | -0.85(-8.88%) |
Apr 28, 2022 | 10.30 | 10.30 | 9.380 | 9.570 | 1,038,013 | -0.53(-5.25%) |
Apr 27, 2022 | 10.48 | 10.50 | 9.950 | 10.10 | 583,890 | -0.41(-3.90%) |
Apr 26, 2022 | 11.35 | 11.35 | 10.50 | 10.51 | 768,609 | -0.99(-8.61%) |
Apr 25, 2022 | 11.98 | 12.12 | 11.32 | 11.50 | 1,055,071 | -0.62(-5.12%) |
Apr 22, 2022 | 12.57 | 12.86 | 12.11 | 12.12 | 673,576 | -0.47(-3.73%) |
Apr 21, 2022 | 13.19 | 13.19 | 12.54 | 12.59 | 826,524 | -0.48(-3.67%) |
Apr 20, 2022 | 13.12 | 13.20 | 12.92 | 13.07 | 456,244 | -0.07(-0.53%) |
Apr 19, 2022 | 13.23 | 13.40 | 12.77 | 13.14 | 952,064 | -0.14(-1.05%) |
Apr 18, 2022 | 13.91 | 13.96 | 13.17 | 13.28 | 647,478 | -0.56(-4.05%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.37 | 13.84 | 536,816 | +0.02(+0.14%) |
Apr 13, 2022 | 13.31 | 13.91 | 13.31 | 13.82 | 452,487 | +0.56(+4.22%) |
Apr 12, 2022 | 13.41 | 13.52 | 13.17 | 13.26 | 513,289 | -0.04(-0.30%) |
Apr 11, 2022 | 13.61 | 13.65 | 13.06 | 13.30 | 665,338 | -0.47(-3.41%) |
Apr 08, 2022 | 13.69 | 13.90 | 13.51 | 13.77 | 515,486 | +0.13(+0.95%) |
Apr 07, 2022 | 12.73 | 13.66 | 12.57 | 13.64 | 656,566 | +0.91(+7.15%) |
Apr 06, 2022 | 12.59 | 12.87 | 12.29 | 12.73 | 456,466 | +0.10(+0.79%) |
Apr 05, 2022 | 12.65 | 12.82 | 12.27 | 12.63 | 373,073 | +0.07(+0.56%) |
Apr 04, 2022 | 12.67 | 12.89 | 12.22 | 12.56 | 542,044 | -0.11(-0.87%) |