Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.261 | 9.682 | 9.121 | 9.317 | 365,106 | +0.15(+1.63%) |
Jun 29, 2022 | 9.074 | 9.373 | 8.981 | 9.168 | 25,528 | +0.17(+1.87%) |
Jun 28, 2022 | 9.233 | 9.233 | 8.896 | 8.999 | 7,672 | -0.00(-0.05%) |
Jun 27, 2022 | 9.214 | 9.336 | 8.896 | 9.004 | 43,006 | -0.09(-0.98%) |
Jun 24, 2022 | 8.765 | 9.096 | 8.756 | 9.093 | 29,174 | +0.43(+4.97%) |
Jun 23, 2022 | 9.383 | 9.476 | 8.653 | 8.662 | 38,675 | -0.65(-6.93%) |
Jun 22, 2022 | 9.373 | 9.617 | 9.214 | 9.308 | 24,727 | -0.19(-1.97%) |
Jun 21, 2022 | 9.420 | 9.495 | 8.616 | 9.495 | 18,901 | -0.04(-0.44%) |
Jun 17, 2022 | 9.046 | 9.916 | 8.915 | 9.537 | 75,045 | +0.64(+7.20%) |
Jun 16, 2022 | 9.392 | 9.626 | 8.896 | 8.896 | 47,356 | -0.41(-4.42%) |
Jun 15, 2022 | 9.738 | 9.738 | 9.177 | 9.308 | 22,460 | -0.33(-3.40%) |
Jun 14, 2022 | 9.467 | 9.776 | 9.458 | 9.635 | 4,518 | +0.28(+3.00%) |
Jun 13, 2022 | 9.486 | 9.526 | 9.355 | 9.355 | 21,423 | -0.38(-3.94%) |
Jun 10, 2022 | 9.757 | 10.37 | 9.738 | 9.738 | 68,284 | -0.27(-2.71%) |
Jun 09, 2022 | 10.08 | 10.15 | 10.01 | 10.01 | 16,096 | -0.23(-2.28%) |
Jun 08, 2022 | 10.20 | 10.42 | 10.03 | 10.24 | 5,445 | -0.04(-0.36%) |
Jun 07, 2022 | 10.14 | 10.43 | 9.673 | 10.28 | 64,810 | +0.14(+1.38%) |
Jun 06, 2022 | 10.38 | 10.56 | 10.14 | 10.14 | 30,216 | -0.24(-2.34%) |
Jun 03, 2022 | 10.32 | 10.64 | 10.32 | 10.38 | 20,384 | +0.01(+0.09%) |
Jun 02, 2022 | 10.01 | 10.78 | 9.963 | 10.37 | 75,004 | +0.54(+5.52%) |
Jun 01, 2022 | 10.04 | 10.43 | 9.822 | 9.832 | 15,266 | -0.15(-1.50%) |
May 31, 2022 | 9.822 | 10.06 | 9.521 | 9.981 | 25,677 | +0.18(+1.80%) |
May 27, 2022 | 9.633 | 10.09 | 9.633 | 9.805 | 14,168 | +0.15(+1.57%) |
May 26, 2022 | 9.822 | 9.822 | 9.544 | 9.654 | 96,985 | -0.16(-1.62%) |
May 25, 2022 | 9.645 | 9.869 | 9.289 | 9.813 | 73,637 | +0.06(+0.62%) |
May 24, 2022 | 9.776 | 9.887 | 9.509 | 9.752 | 32,144 | -0.07(-0.71%) |
May 23, 2022 | 9.766 | 10.10 | 9.635 | 9.822 | 28,724 | -0.08(-0.85%) |
May 20, 2022 | 10.01 | 10.01 | 9.783 | 9.907 | 6,976 | -0.02(-0.19%) |
May 19, 2022 | 9.804 | 10.07 | 9.439 | 9.925 | 46,841 | +0.15(+1.53%) |
May 18, 2022 | 9.701 | 9.822 | 9.627 | 9.776 | 37,694 | +0.05(+0.48%) |
May 17, 2022 | 9.364 | 9.822 | 9.364 | 9.729 | 59,918 | +0.69(+7.66%) |
May 16, 2022 | 9.027 | 9.121 | 9.027 | 9.037 | 11,136 | -0.02(-0.21%) |
May 13, 2022 | 9.037 | 9.102 | 8.924 | 9.055 | 7,549 | +0.14(+1.57%) |
May 12, 2022 | 8.887 | 9.022 | 8.784 | 8.915 | 5,257 | +0.02(+0.21%) |
May 11, 2022 | 9.055 | 9.168 | 8.887 | 8.896 | 17,672 | -0.27(-2.96%) |
May 10, 2022 | 9.186 | 9.186 | 8.971 | 9.168 | 18,321 | +0.28(+3.16%) |
May 09, 2022 | 9.355 | 9.518 | 8.887 | 8.887 | 34,000 | -0.64(-6.68%) |
May 06, 2022 | 9.663 | 9.663 | 9.402 | 9.523 | 2,525 | -0.25(-2.58%) |
May 05, 2022 | 9.355 | 9.776 | 9.334 | 9.776 | 35,373 | +0.25(+2.65%) |
May 04, 2022 | 9.785 | 9.785 | 9.214 | 9.523 | 47,246 | -0.14(-1.45%) |
May 03, 2022 | 10.34 | 10.34 | 9.589 | 9.663 | 25,156 | -0.67(-6.52%) |
May 02, 2022 | 10.46 | 10.57 | 9.832 | 10.34 | 17,420 | -0.34(-3.15%) |
Apr 29, 2022 | 10.76 | 10.85 | 10.34 | 10.67 | 26,016 | -0.09(-0.87%) |
Apr 28, 2022 | 9.738 | 11.03 | 9.738 | 10.77 | 38,900 | +1.13(+11.75%) |
Apr 27, 2022 | 9.140 | 9.911 | 9.140 | 9.635 | 13,951 | +0.42(+4.57%) |
Apr 26, 2022 | 9.177 | 9.448 | 9.121 | 9.214 | 65,256 | -0.12(-1.30%) |
Apr 25, 2022 | 9.205 | 9.682 | 8.950 | 9.336 | 63,284 | +0.04(+0.40%) |
Apr 22, 2022 | 9.542 | 9.907 | 8.807 | 9.299 | 170,548 | -0.10(-1.09%) |
Apr 21, 2022 | 10.26 | 10.82 | 9.355 | 9.402 | 72,283 | -0.77(-7.54%) |
Apr 20, 2022 | 10.48 | 10.85 | 10.10 | 10.17 | 64,231 | -0.28(-2.69%) |
Apr 19, 2022 | 11.04 | 11.15 | 10.29 | 10.45 | 95,992 | -0.66(-5.98%) |
Apr 18, 2022 | 11.39 | 11.67 | 11.01 | 11.11 | 164,184 | -0.62(-5.26%) |
Apr 14, 2022 | 11.69 | 11.94 | 11.51 | 11.73 | 145,538 | -0.15(-1.26%) |
Apr 13, 2022 | 11.34 | 12.25 | 11.34 | 11.88 | 154,128 | +0.48(+4.18%) |
Apr 12, 2022 | 11.38 | 11.50 | 11.14 | 11.40 | 83,867 | +0.28(+2.52%) |
Apr 11, 2022 | 11.13 | 11.54 | 10.58 | 11.12 | 105,937 | -0.24(-2.14%) |
Apr 08, 2022 | 10.85 | 12.06 | 10.76 | 11.37 | 63,672 | +0.54(+5.01%) |
Apr 07, 2022 | 10.81 | 10.99 | 10.11 | 10.82 | 55,808 | -0.03(-0.26%) |
Apr 06, 2022 | 11.23 | 11.55 | 10.23 | 10.85 | 139,214 | -0.95(-8.08%) |
Apr 05, 2022 | 12.69 | 12.82 | 11.41 | 11.81 | 206,624 | -1.33(-10.11%) |
Apr 04, 2022 | 13.56 | 13.57 | 12.84 | 13.13 | 83,400 | -0.31(-2.30%) |