Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.020 | 9.240 | 8.730 | 9.240 | 857,060 | +0.05(+0.54%) |
Jun 29, 2022 | 9.230 | 9.330 | 8.945 | 9.190 | 189,794 | -0.03(-0.33%) |
Jun 28, 2022 | 9.310 | 9.400 | 9.160 | 9.220 | 401,981 | -0.06(-0.65%) |
Jun 27, 2022 | 9.430 | 9.430 | 9.090 | 9.280 | 340,955 | +0.08(+0.87%) |
Jun 24, 2022 | 8.900 | 9.205 | 8.900 | 9.200 | 603,625 | +0.33(+3.72%) |
Jun 23, 2022 | 8.720 | 8.890 | 8.660 | 8.870 | 253,283 | +0.17(+1.95%) |
Jun 22, 2022 | 8.670 | 8.850 | 8.600 | 8.700 | 331,024 | -0.02(-0.23%) |
Jun 21, 2022 | 8.910 | 8.987 | 8.620 | 8.720 | 360,222 | -0.02(-0.23%) |
Jun 17, 2022 | 8.630 | 8.850 | 8.580 | 8.740 | 744,492 | +0.14(+1.63%) |
Jun 16, 2022 | 8.730 | 8.899 | 8.495 | 8.600 | 277,627 | -0.31(-3.48%) |
Jun 15, 2022 | 8.800 | 9.070 | 8.800 | 8.910 | 346,572 | +0.17(+1.95%) |
Jun 14, 2022 | 8.720 | 8.872 | 8.530 | 8.740 | 432,418 | +0.29(+3.43%) |
Jun 13, 2022 | 8.700 | 8.854 | 8.321 | 8.450 | 464,264 | -0.48(-5.38%) |
Jun 10, 2022 | 9.000 | 9.120 | 8.830 | 8.930 | 263,553 | -0.22(-2.40%) |
Jun 09, 2022 | 9.230 | 9.339 | 9.130 | 9.150 | 256,133 | -0.17(-1.82%) |
Jun 08, 2022 | 9.240 | 9.490 | 9.130 | 9.320 | 325,748 | +0.01(+0.11%) |
Jun 07, 2022 | 9.250 | 9.450 | 9.210 | 9.310 | 228,380 | -0.01(-0.11%) |
Jun 06, 2022 | 9.500 | 9.660 | 9.270 | 9.320 | 227,072 | -0.02(-0.21%) |
Jun 03, 2022 | 9.650 | 9.720 | 9.239 | 9.340 | 419,317 | -0.31(-3.21%) |
Jun 02, 2022 | 9.790 | 9.908 | 9.580 | 9.650 | 496,979 | -0.23(-2.33%) |
Jun 01, 2022 | 9.260 | 10.08 | 9.260 | 9.880 | 599,791 | +0.86(+9.53%) |
May 31, 2022 | 9.360 | 9.450 | 8.930 | 9.020 | 1,352,919 | -0.25(-2.70%) |
May 27, 2022 | 8.810 | 9.320 | 8.760 | 9.270 | 382,063 | +0.51(+5.82%) |
May 26, 2022 | 8.750 | 9.000 | 8.710 | 8.760 | 358,127 | +0.01(+0.11%) |
May 25, 2022 | 8.630 | 8.810 | 8.540 | 8.750 | 369,378 | +0.03(+0.34%) |
May 24, 2022 | 8.970 | 8.980 | 8.560 | 8.720 | 337,767 | -0.38(-4.18%) |
May 23, 2022 | 9.300 | 9.300 | 8.940 | 9.100 | 250,271 | -0.04(-0.44%) |
May 20, 2022 | 9.290 | 9.410 | 8.920 | 9.140 | 394,875 | -0.01(-0.11%) |
May 19, 2022 | 9.090 | 9.384 | 9.090 | 9.150 | 260,904 | -0.01(-0.11%) |
May 18, 2022 | 9.260 | 9.340 | 8.960 | 9.160 | 282,860 | -0.23(-2.45%) |
May 17, 2022 | 9.470 | 9.650 | 9.175 | 9.390 | 280,248 | +0.06(+0.64%) |
May 16, 2022 | 9.370 | 9.520 | 9.130 | 9.330 | 353,417 | -0.22(-2.30%) |
May 13, 2022 | 9.430 | 9.690 | 9.340 | 9.550 | 347,103 | +0.21(+2.25%) |
May 12, 2022 | 9.080 | 9.560 | 9.030 | 9.340 | 432,098 | +0.09(+0.97%) |
May 11, 2022 | 9.500 | 9.690 | 9.230 | 9.250 | 453,282 | -0.34(-3.55%) |
May 10, 2022 | 10.17 | 10.34 | 9.530 | 9.590 | 515,005 | -0.42(-4.20%) |
May 09, 2022 | 10.08 | 10.28 | 9.950 | 10.01 | 325,443 | -0.29(-2.82%) |
May 06, 2022 | 10.44 | 10.55 | 10.12 | 10.30 | 306,204 | -0.28(-2.65%) |
May 05, 2022 | 11.12 | 11.12 | 10.40 | 10.58 | 357,475 | -0.75(-6.62%) |
May 04, 2022 | 11.17 | 11.35 | 10.89 | 11.33 | 356,237 | +0.11(+0.98%) |
May 03, 2022 | 10.81 | 11.39 | 10.65 | 11.22 | 472,436 | +0.41(+3.79%) |
May 02, 2022 | 11.14 | 11.42 | 10.61 | 10.81 | 625,415 | -0.36(-3.22%) |
Apr 29, 2022 | 12.92 | 12.92 | 10.35 | 11.17 | 2,425,028 | -1.83(-14.08%) |
Apr 28, 2022 | 12.87 | 13.10 | 12.65 | 13.00 | 413,329 | +0.26(+2.04%) |
Apr 27, 2022 | 12.95 | 13.12 | 12.65 | 12.74 | 374,610 | -0.20(-1.55%) |
Apr 26, 2022 | 13.22 | 13.27 | 12.90 | 12.94 | 244,875 | -0.37(-2.78%) |
Apr 25, 2022 | 12.78 | 13.38 | 12.78 | 13.31 | 311,916 | +0.39(+3.02%) |
Apr 22, 2022 | 12.98 | 13.07 | 12.79 | 12.92 | 265,998 | -0.09(-0.69%) |
Apr 21, 2022 | 13.26 | 13.39 | 12.91 | 13.01 | 271,368 | -0.06(-0.46%) |
Apr 20, 2022 | 13.55 | 13.55 | 13.01 | 13.07 | 659,971 | -0.35(-2.61%) |
Apr 19, 2022 | 13.14 | 13.58 | 12.87 | 13.42 | 672,938 | +0.27(+2.05%) |
Apr 18, 2022 | 13.35 | 13.38 | 12.90 | 13.15 | 236,532 | -0.16(-1.20%) |
Apr 14, 2022 | 13.73 | 13.73 | 13.17 | 13.31 | 560,166 | -0.34(-2.49%) |
Apr 13, 2022 | 13.34 | 13.71 | 13.25 | 13.65 | 369,119 | +0.27(+2.02%) |
Apr 12, 2022 | 13.50 | 13.87 | 13.27 | 13.38 | 399,551 | +0.02(+0.15%) |
Apr 11, 2022 | 13.42 | 13.50 | 13.08 | 13.36 | 325,008 | -0.11(-0.82%) |
Apr 08, 2022 | 13.54 | 13.63 | 13.37 | 13.47 | 427,840 | -0.22(-1.61%) |
Apr 07, 2022 | 13.82 | 13.95 | 13.49 | 13.69 | 559,190 | -0.14(-1.01%) |
Apr 06, 2022 | 14.23 | 14.27 | 13.78 | 13.83 | 380,706 | -0.60(-4.16%) |
Apr 05, 2022 | 14.73 | 15.20 | 14.32 | 14.43 | 390,815 | -0.28(-1.90%) |
Apr 04, 2022 | 14.84 | 14.95 | 14.63 | 14.71 | 216,401 | -0.08(-0.54%) |