Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.27 | 13.00 | 12.10 | 12.61 | 164,228 | -0.01(-0.08%) |
Jun 29, 2022 | 12.78 | 13.01 | 12.29 | 12.62 | 183,642 | -0.38(-2.92%) |
Jun 28, 2022 | 12.49 | 13.64 | 12.30 | 13.00 | 444,313 | +0.43(+3.42%) |
Jun 27, 2022 | 11.98 | 12.64 | 11.69 | 12.57 | 152,333 | +0.53(+4.40%) |
Jun 24, 2022 | 11.66 | 12.17 | 11.37 | 12.04 | 764,153 | +0.54(+4.70%) |
Jun 23, 2022 | 10.99 | 11.54 | 10.73 | 11.50 | 271,623 | +0.79(+7.38%) |
Jun 22, 2022 | 9.640 | 11.39 | 9.640 | 10.71 | 395,828 | +0.90(+9.17%) |
Jun 21, 2022 | 9.640 | 10.09 | 9.440 | 9.810 | 239,523 | +0.45(+4.81%) |
Jun 17, 2022 | 8.350 | 9.680 | 8.180 | 9.360 | 378,321 | +1.13(+13.73%) |
Jun 16, 2022 | 8.570 | 8.700 | 8.030 | 8.230 | 316,870 | -0.62(-7.01%) |
Jun 15, 2022 | 8.830 | 9.100 | 8.460 | 8.850 | 346,688 | +0.12(+1.37%) |
Jun 14, 2022 | 8.420 | 8.750 | 8.270 | 8.730 | 87,616 | +0.35(+4.18%) |
Jun 13, 2022 | 8.140 | 8.440 | 7.855 | 8.380 | 112,715 | -0.17(-1.99%) |
Jun 10, 2022 | 8.640 | 8.750 | 8.320 | 8.550 | 66,458 | -0.33(-3.72%) |
Jun 09, 2022 | 9.100 | 9.220 | 8.690 | 8.880 | 170,534 | -0.24(-2.63%) |
Jun 08, 2022 | 8.940 | 9.500 | 8.730 | 9.120 | 87,643 | +0.17(+1.90%) |
Jun 07, 2022 | 7.580 | 8.960 | 7.580 | 8.950 | 104,850 | +1.20(+15.48%) |
Jun 06, 2022 | 7.770 | 8.160 | 7.400 | 7.750 | 206,252 | +0.11(+1.44%) |
Jun 03, 2022 | 7.560 | 7.750 | 7.360 | 7.640 | 244,581 | +0.21(+2.83%) |
Jun 02, 2022 | 7.580 | 7.780 | 7.380 | 7.430 | 115,252 | -0.14(-1.85%) |
Jun 01, 2022 | 7.940 | 8.200 | 7.175 | 7.570 | 160,217 | -0.37(-4.66%) |
May 31, 2022 | 8.160 | 8.320 | 7.820 | 7.940 | 337,817 | -0.33(-3.99%) |
May 27, 2022 | 8.100 | 8.280 | 7.585 | 8.270 | 184,997 | +0.08(+0.98%) |
May 26, 2022 | 9.070 | 9.070 | 8.150 | 8.190 | 215,074 | -0.86(-9.50%) |
May 25, 2022 | 9.890 | 10.01 | 8.730 | 9.050 | 185,525 | -0.88(-8.86%) |
May 24, 2022 | 10.82 | 11.08 | 9.880 | 9.930 | 204,490 | -1.12(-10.14%) |
May 23, 2022 | 10.53 | 11.13 | 10.33 | 11.05 | 110,048 | +0.72(+6.97%) |
May 20, 2022 | 10.27 | 10.34 | 9.890 | 10.33 | 108,141 | +0.34(+3.40%) |
May 19, 2022 | 9.820 | 10.51 | 9.820 | 9.990 | 276,130 | +0.03(+0.30%) |
May 18, 2022 | 10.05 | 10.35 | 9.770 | 9.960 | 207,797 | -0.47(-4.51%) |
May 17, 2022 | 10.34 | 10.49 | 10.03 | 10.43 | 89,888 | +0.33(+3.27%) |
May 16, 2022 | 9.160 | 10.17 | 9.060 | 10.10 | 131,251 | +0.85(+9.19%) |
May 13, 2022 | 8.920 | 9.900 | 8.880 | 9.250 | 134,931 | +0.62(+7.18%) |
May 12, 2022 | 7.850 | 8.760 | 7.660 | 8.630 | 126,473 | +0.63(+7.88%) |
May 11, 2022 | 8.340 | 8.660 | 7.950 | 8.000 | 180,977 | -0.40(-4.76%) |
May 10, 2022 | 8.220 | 8.640 | 7.750 | 8.400 | 231,273 | +0.67(+8.67%) |
May 09, 2022 | 7.810 | 8.160 | 7.620 | 7.730 | 245,906 | -0.15(-1.90%) |
May 06, 2022 | 8.570 | 8.615 | 7.860 | 7.880 | 154,874 | -0.76(-8.80%) |
May 05, 2022 | 8.250 | 8.920 | 8.055 | 8.640 | 168,710 | +0.21(+2.49%) |
May 04, 2022 | 7.960 | 8.460 | 7.590 | 8.430 | 109,526 | +0.47(+5.90%) |
May 03, 2022 | 8.010 | 8.260 | 7.760 | 7.960 | 98,693 | -0.03(-0.38%) |
May 02, 2022 | 7.470 | 8.030 | 7.445 | 7.990 | 108,729 | +0.52(+6.96%) |
Apr 29, 2022 | 7.670 | 8.090 | 7.410 | 7.470 | 103,424 | -0.29(-3.74%) |
Apr 28, 2022 | 7.860 | 7.880 | 7.290 | 7.760 | 143,560 | -0.05(-0.64%) |
Apr 27, 2022 | 7.900 | 7.970 | 7.620 | 7.810 | 99,474 | -0.10(-1.26%) |
Apr 26, 2022 | 8.580 | 8.680 | 7.880 | 7.910 | 139,812 | -0.76(-8.77%) |
Apr 25, 2022 | 8.370 | 8.723 | 8.260 | 8.670 | 248,180 | +0.41(+4.96%) |
Apr 22, 2022 | 8.430 | 8.860 | 8.080 | 8.260 | 147,049 | -0.25(-2.94%) |
Apr 21, 2022 | 9.000 | 9.200 | 8.430 | 8.510 | 157,992 | -0.30(-3.41%) |
Apr 20, 2022 | 9.000 | 9.020 | 8.750 | 8.810 | 116,011 | -0.15(-1.67%) |
Apr 19, 2022 | 8.940 | 9.115 | 8.650 | 8.960 | 112,622 | +0.06(+0.67%) |
Apr 18, 2022 | 9.380 | 9.380 | 8.670 | 8.900 | 150,204 | -0.47(-5.02%) |
Apr 14, 2022 | 9.800 | 9.800 | 9.215 | 9.370 | 514,924 | -0.38(-3.90%) |
Apr 13, 2022 | 9.340 | 9.820 | 9.240 | 9.750 | 100,434 | +0.45(+4.84%) |
Apr 12, 2022 | 9.490 | 9.600 | 9.110 | 9.300 | 57,002 | +0.07(+0.76%) |
Apr 11, 2022 | 9.820 | 9.820 | 9.020 | 9.230 | 74,997 | -0.80(-7.98%) |
Apr 08, 2022 | 10.08 | 10.58 | 9.610 | 10.03 | 107,010 | -0.07(-0.69%) |
Apr 07, 2022 | 10.48 | 10.60 | 9.670 | 10.10 | 183,797 | -0.50(-4.72%) |
Apr 06, 2022 | 10.40 | 10.78 | 10.05 | 10.60 | 120,302 | -0.16(-1.49%) |
Apr 05, 2022 | 11.01 | 11.01 | 10.46 | 10.76 | 55,945 | -0.21(-1.91%) |
Apr 04, 2022 | 11.35 | 11.38 | 10.79 | 10.97 | 153,391 | -0.46(-4.02%) |