Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.537 | 9.738 | 9.121 | 9.234 | 43,288 | -0.22(-2.35%) |
Jun 29, 2022 | 9.000 | 9.600 | 8.887 | 9.456 | 23,501 | -0.05(-0.54%) |
Jun 28, 2022 | 9.450 | 9.750 | 8.850 | 9.507 | 30,498 | +0.58(+6.47%) |
Jun 27, 2022 | 8.715 | 9.450 | 8.583 | 8.930 | 25,995 | +0.18(+2.11%) |
Jun 24, 2022 | 9.450 | 10.04 | 8.100 | 8.745 | 534,179 | -0.26(-2.83%) |
Jun 23, 2022 | 8.250 | 9.184 | 8.250 | 9.000 | 45,634 | +0.71(+8.52%) |
Jun 22, 2022 | 7.950 | 8.610 | 7.950 | 8.293 | 39,336 | +0.25(+3.13%) |
Jun 21, 2022 | 8.963 | 9.075 | 7.830 | 8.041 | 48,669 | -0.62(-7.20%) |
Jun 17, 2022 | 8.927 | 9.085 | 8.598 | 8.665 | 28,214 | -0.18(-2.00%) |
Jun 16, 2022 | 8.850 | 9.747 | 8.400 | 8.842 | 42,727 | -0.08(-0.91%) |
Jun 15, 2022 | 9.300 | 10.05 | 8.400 | 8.924 | 106,031 | -0.33(-3.60%) |
Jun 14, 2022 | 9.750 | 9.939 | 9.210 | 9.257 | 42,782 | -0.42(-4.33%) |
Jun 13, 2022 | 9.900 | 10.16 | 9.366 | 9.675 | 49,821 | -0.54(-5.33%) |
Jun 10, 2022 | 10.32 | 10.32 | 9.000 | 10.22 | 48,531 | -0.26(-2.52%) |
Jun 09, 2022 | 10.35 | 11.12 | 10.13 | 10.48 | 58,489 | +0.42(+4.16%) |
Jun 08, 2022 | 9.732 | 10.62 | 9.639 | 10.06 | 30,655 | +0.68(+7.29%) |
Jun 07, 2022 | 8.811 | 10.19 | 8.811 | 9.381 | 60,570 | +0.38(+4.23%) |
Jun 06, 2022 | 8.706 | 9.206 | 8.402 | 9.000 | 51,117 | +0.44(+5.19%) |
Jun 03, 2022 | 8.250 | 9.000 | 8.250 | 8.556 | 27,746 | +0.31(+3.78%) |
Jun 02, 2022 | 8.400 | 9.344 | 8.244 | 8.244 | 55,950 | -0.30(-3.55%) |
Jun 01, 2022 | 8.700 | 9.123 | 8.277 | 8.547 | 45,754 | -0.00(-0.04%) |
May 31, 2022 | 9.000 | 9.000 | 8.337 | 8.550 | 35,576 | -0.29(-3.31%) |
May 27, 2022 | 8.100 | 9.450 | 7.665 | 8.842 | 61,583 | +1.15(+14.89%) |
May 26, 2022 | 7.800 | 8.325 | 7.695 | 7.697 | 26,642 | +0.07(+0.94%) |
May 25, 2022 | 7.311 | 7.770 | 7.200 | 7.625 | 32,561 | +0.16(+2.13%) |
May 24, 2022 | 7.800 | 7.860 | 7.350 | 7.465 | 21,753 | -0.41(-5.16%) |
May 23, 2022 | 7.953 | 8.478 | 7.650 | 7.872 | 16,523 | -0.32(-3.87%) |
May 20, 2022 | 8.193 | 8.845 | 7.503 | 8.188 | 22,330 | +0.13(+1.58%) |
May 19, 2022 | 8.100 | 8.550 | 7.793 | 8.061 | 20,678 | -0.15(-1.79%) |
May 18, 2022 | 8.250 | 8.659 | 7.875 | 8.208 | 22,308 | -0.24(-2.88%) |
May 17, 2022 | 8.267 | 8.850 | 8.121 | 8.451 | 31,745 | +0.33(+4.06%) |
May 16, 2022 | 7.819 | 8.250 | 7.511 | 8.121 | 21,029 | +0.55(+7.29%) |
May 13, 2022 | 7.767 | 8.250 | 7.500 | 7.569 | 27,103 | +0.13(+1.80%) |
May 12, 2022 | 6.600 | 7.725 | 6.301 | 7.436 | 85,302 | +1.02(+15.93%) |
May 11, 2022 | 7.500 | 7.500 | 6.301 | 6.414 | 77,165 | -0.97(-13.18%) |
May 10, 2022 | 7.800 | 9.150 | 7.200 | 7.388 | 98,963 | -0.34(-4.44%) |
May 09, 2022 | 8.250 | 8.250 | 7.500 | 7.731 | 45,324 | -0.16(-2.03%) |
May 06, 2022 | 7.704 | 8.103 | 7.502 | 7.891 | 49,587 | +0.24(+3.16%) |
May 05, 2022 | 8.250 | 8.383 | 7.508 | 7.650 | 42,412 | -0.84(-9.85%) |
May 04, 2022 | 8.100 | 8.550 | 7.515 | 8.486 | 56,255 | +0.36(+4.49%) |
May 03, 2022 | 8.352 | 8.775 | 7.950 | 8.121 | 53,271 | -0.13(-1.56%) |
May 02, 2022 | 9.000 | 9.000 | 7.995 | 8.250 | 78,693 | -0.15(-1.79%) |
Apr 29, 2022 | 9.000 | 9.150 | 8.287 | 8.400 | 55,576 | -0.42(-4.75%) |
Apr 28, 2022 | 9.600 | 9.915 | 8.775 | 8.819 | 102,258 | -0.83(-8.63%) |
Apr 27, 2022 | 12.00 | 12.15 | 9.445 | 9.651 | 103,397 | -1.97(-16.98%) |
Apr 26, 2022 | 12.45 | 12.60 | 11.55 | 11.62 | 27,023 | -0.52(-4.29%) |
Apr 25, 2022 | 12.30 | 12.60 | 11.85 | 12.15 | 31,264 | -0.04(-0.31%) |
Apr 22, 2022 | 12.45 | 12.74 | 12.15 | 12.18 | 22,152 | -0.27(-2.17%) |
Apr 21, 2022 | 13.53 | 14.40 | 12.45 | 12.45 | 36,074 | -1.50(-10.73%) |
Apr 20, 2022 | 14.25 | 14.25 | 13.50 | 13.95 | 16,129 | -0.16(-1.16%) |
Apr 19, 2022 | 14.10 | 14.52 | 13.50 | 14.11 | 23,268 | +0.16(+1.16%) |
Apr 18, 2022 | 15.75 | 15.75 | 13.95 | 13.95 | 35,321 | -1.80(-11.42%) |
Apr 14, 2022 | 15.75 | 16.20 | 15.45 | 15.75 | 25,246 | +0.00(+0.00%) |
Apr 13, 2022 | 15.30 | 16.05 | 15.30 | 15.75 | 15,680 | +0.15(+0.96%) |
Apr 12, 2022 | 16.05 | 16.35 | 15.45 | 15.60 | 32,783 | -0.45(-2.80%) |
Apr 11, 2022 | 16.80 | 16.80 | 15.90 | 16.05 | 44,564 | -0.75(-4.46%) |
Apr 08, 2022 | 18.00 | 18.00 | 16.35 | 16.80 | 28,019 | -1.35(-7.44%) |
Apr 07, 2022 | 16.35 | 18.45 | 16.20 | 18.15 | 47,833 | +1.50(+9.01%) |
Apr 06, 2022 | 18.00 | 18.00 | 15.90 | 16.65 | 66,749 | -1.50(-8.26%) |
Apr 05, 2022 | 18.75 | 19.05 | 18.15 | 18.15 | 28,018 | -0.45(-2.42%) |
Apr 04, 2022 | 19.05 | 19.05 | 18.30 | 18.60 | 14,083 | +0.15(+0.81%) |