Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.356 | 9.363 | 9.093 | 9.144 | 20,293 | -0.15(-1.65%) |
Jun 29, 2022 | 9.327 | 9.327 | 9.093 | 9.297 | 2,330 | -0.03(-0.31%) |
Jun 28, 2022 | 9.158 | 9.327 | 9.091 | 9.327 | 26,699 | +0.14(+1.51%) |
Jun 27, 2022 | 9.049 | 9.217 | 9.049 | 9.188 | 58,339 | +0.04(+0.48%) |
Jun 24, 2022 | 9.122 | 9.173 | 9.037 | 9.144 | 24,826 | +0.01(+0.08%) |
Jun 23, 2022 | 8.851 | 9.152 | 8.844 | 9.137 | 82,299 | +0.14(+1.54%) |
Jun 22, 2022 | 8.998 | 9.063 | 8.785 | 8.998 | 62,178 | -0.20(-2.15%) |
Jun 21, 2022 | 9.033 | 9.209 | 8.913 | 9.195 | 120,386 | +0.28(+3.17%) |
Jun 17, 2022 | 8.793 | 8.969 | 8.789 | 8.913 | 27,525 | +0.14(+1.57%) |
Jun 16, 2022 | 8.898 | 8.898 | 8.715 | 8.775 | 114,534 | -0.17(-1.86%) |
Jun 15, 2022 | 8.891 | 8.941 | 8.757 | 8.941 | 36,712 | +0.06(+0.64%) |
Jun 14, 2022 | 8.757 | 8.884 | 8.715 | 8.884 | 25,101 | +0.16(+1.78%) |
Jun 13, 2022 | 8.785 | 8.856 | 8.687 | 8.729 | 31,307 | -0.05(-0.56%) |
Jun 10, 2022 | 8.849 | 8.898 | 8.778 | 8.778 | 30,262 | -0.11(-1.27%) |
Jun 09, 2022 | 8.800 | 8.891 | 8.800 | 8.891 | 14,359 | +0.07(+0.80%) |
Jun 08, 2022 | 8.863 | 8.869 | 8.780 | 8.821 | 51,983 | +0.00(+0.00%) |
Jun 07, 2022 | 8.828 | 8.842 | 8.777 | 8.821 | 96,043 | +0.00(+0.00%) |
Jun 06, 2022 | 8.863 | 8.927 | 8.807 | 8.821 | 124,192 | +0.00(+0.00%) |
Jun 03, 2022 | 8.877 | 8.890 | 8.821 | 8.821 | 92,089 | +0.00(+0.00%) |
Jun 02, 2022 | 8.856 | 8.877 | 8.807 | 8.821 | 81,052 | +0.01(+0.08%) |
Jun 01, 2022 | 8.913 | 8.934 | 8.793 | 8.814 | 106,270 | -0.04(-0.48%) |
May 31, 2022 | 8.863 | 8.870 | 8.800 | 8.856 | 78,800 | +0.05(+0.52%) |
May 27, 2022 | 8.835 | 8.863 | 8.793 | 8.810 | 21,612 | +0.02(+0.18%) |
May 26, 2022 | 8.828 | 8.863 | 8.775 | 8.794 | 20,377 | -0.00(-0.04%) |
May 25, 2022 | 8.785 | 8.828 | 8.687 | 8.797 | 27,503 | +0.04(+0.46%) |
May 24, 2022 | 8.764 | 8.877 | 8.687 | 8.757 | 15,279 | -0.07(-0.80%) |
May 23, 2022 | 8.828 | 8.934 | 8.764 | 8.828 | 14,796 | -0.01(-0.16%) |
May 20, 2022 | 8.863 | 8.962 | 8.793 | 8.842 | 15,918 | -0.18(-2.03%) |
May 19, 2022 | 9.103 | 9.181 | 8.891 | 9.026 | 37,049 | -0.08(-0.93%) |
May 18, 2022 | 8.955 | 9.216 | 8.672 | 9.110 | 48,345 | +0.21(+2.38%) |
May 17, 2022 | 8.983 | 9.290 | 8.898 | 8.898 | 34,330 | -0.10(-1.10%) |
May 16, 2022 | 9.534 | 9.534 | 8.976 | 8.997 | 74,249 | -0.09(-1.01%) |
May 13, 2022 | 9.499 | 9.559 | 8.990 | 9.089 | 40,676 | -0.42(-4.45%) |
May 12, 2022 | 9.718 | 9.836 | 9.492 | 9.513 | 31,101 | -0.35(-3.58%) |
May 11, 2022 | 10.06 | 10.06 | 9.817 | 9.866 | 32,360 | -0.06(-0.64%) |
May 10, 2022 | 10.26 | 10.26 | 9.922 | 9.930 | 6,877 | -0.16(-1.61%) |
May 09, 2022 | 9.922 | 10.24 | 9.922 | 10.09 | 16,684 | -0.16(-1.52%) |
May 06, 2022 | 10.24 | 10.29 | 10.20 | 10.25 | 7,559 | +0.01(+0.07%) |
May 05, 2022 | 10.19 | 10.34 | 9.970 | 10.24 | 8,180 | +0.18(+1.83%) |
May 04, 2022 | 10.06 | 10.33 | 10.03 | 10.06 | 5,008 | +0.03(+0.32%) |
May 03, 2022 | 10.18 | 10.24 | 9.922 | 10.02 | 8,696 | -0.13(-1.23%) |
May 02, 2022 | 10.37 | 10.37 | 9.901 | 10.15 | 15,732 | -0.04(-0.37%) |
Apr 29, 2022 | 10.04 | 10.26 | 9.817 | 10.19 | 21,909 | -0.02(-0.17%) |
Apr 28, 2022 | 10.25 | 10.36 | 10.04 | 10.20 | 18,781 | -0.04(-0.41%) |
Apr 27, 2022 | 10.25 | 10.35 | 10.25 | 10.25 | 5,744 | -0.08(-0.75%) |
Apr 26, 2022 | 10.28 | 10.47 | 10.28 | 10.32 | 12,156 | -0.04(-0.43%) |
Apr 25, 2022 | 10.31 | 10.52 | 10.25 | 10.37 | 21,811 | +0.06(+0.57%) |
Apr 22, 2022 | 10.47 | 10.55 | 10.31 | 10.31 | 8,865 | -0.11(-1.02%) |
Apr 21, 2022 | 10.35 | 10.52 | 10.31 | 10.42 | 7,680 | +0.09(+0.84%) |
Apr 20, 2022 | 10.28 | 10.42 | 10.28 | 10.33 | 8,357 | +0.03(+0.33%) |
Apr 19, 2022 | 10.54 | 10.56 | 10.30 | 10.30 | 32,854 | -0.22(-2.14%) |
Apr 18, 2022 | 10.40 | 10.56 | 10.40 | 10.52 | 22,519 | +0.12(+1.14%) |
Apr 14, 2022 | 10.54 | 10.58 | 10.40 | 10.40 | 10,244 | -0.07(-0.67%) |
Apr 13, 2022 | 10.60 | 10.61 | 10.45 | 10.47 | 9,709 | -0.24(-2.24%) |
Apr 12, 2022 | 10.43 | 10.71 | 10.43 | 10.71 | 9,379 | +0.28(+2.71%) |
Apr 11, 2022 | 10.42 | 10.43 | 10.37 | 10.43 | 15,849 | +0.03(+0.30%) |
Apr 08, 2022 | 10.31 | 10.42 | 10.31 | 10.40 | 5,222 | -0.00(-0.03%) |
Apr 07, 2022 | 10.39 | 10.56 | 10.35 | 10.40 | 18,586 | -0.03(-0.25%) |
Apr 06, 2022 | 10.45 | 10.59 | 10.38 | 10.43 | 9,082 | -0.12(-1.09%) |
Apr 05, 2022 | 10.37 | 10.54 | 10.37 | 10.54 | 7,807 | +0.11(+1.08%) |
Apr 04, 2022 | 10.35 | 10.56 | 10.35 | 10.43 | 14,981 | +0.08(+0.75%) |