Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.350 | 10.10 | 9.350 | 9.990 | 11,832 | +0.54(+5.71%) |
Jun 29, 2022 | 9.570 | 10.01 | 9.450 | 9.450 | 79,359 | -0.18(-1.87%) |
Jun 28, 2022 | 9.510 | 10.90 | 9.510 | 9.630 | 23,562 | +0.22(+2.34%) |
Jun 27, 2022 | 10.00 | 10.50 | 9.388 | 9.410 | 27,193 | -0.59(-5.90%) |
Jun 24, 2022 | 9.870 | 10.63 | 8.900 | 10.00 | 646,055 | +0.04(+0.40%) |
Jun 23, 2022 | 9.620 | 10.17 | 9.450 | 9.960 | 44,445 | +0.22(+2.26%) |
Jun 22, 2022 | 9.100 | 10.02 | 9.100 | 9.740 | 54,478 | +0.49(+5.30%) |
Jun 21, 2022 | 9.589 | 10.04 | 9.030 | 9.250 | 37,775 | -0.53(-5.42%) |
Jun 17, 2022 | 9.690 | 9.870 | 9.540 | 9.780 | 119,099 | -0.02(-0.20%) |
Jun 16, 2022 | 9.950 | 10.10 | 9.500 | 9.800 | 30,158 | -0.10(-1.01%) |
Jun 15, 2022 | 10.08 | 10.30 | 9.645 | 9.900 | 16,125 | +0.00(+0.00%) |
Jun 14, 2022 | 10.11 | 10.20 | 9.850 | 9.900 | 19,349 | -0.14(-1.39%) |
Jun 13, 2022 | 10.14 | 10.19 | 9.980 | 10.04 | 25,422 | -0.22(-2.14%) |
Jun 10, 2022 | 10.30 | 10.57 | 10.02 | 10.26 | 20,884 | -0.06(-0.58%) |
Jun 09, 2022 | 10.55 | 10.71 | 10.12 | 10.32 | 29,074 | -0.11(-1.05%) |
Jun 08, 2022 | 10.58 | 11.13 | 10.26 | 10.43 | 21,292 | -0.13(-1.23%) |
Jun 07, 2022 | 10.18 | 11.00 | 10.10 | 10.56 | 46,241 | +0.49(+4.87%) |
Jun 06, 2022 | 10.19 | 10.48 | 9.970 | 10.07 | 24,892 | +0.01(+0.10%) |
Jun 03, 2022 | 10.03 | 10.32 | 9.670 | 10.06 | 30,737 | +0.08(+0.80%) |
Jun 02, 2022 | 10.75 | 10.75 | 9.850 | 9.980 | 31,995 | -0.65(-6.11%) |
Jun 01, 2022 | 10.93 | 10.93 | 10.61 | 10.63 | 12,517 | -0.21(-1.94%) |
May 31, 2022 | 10.44 | 10.99 | 10.44 | 10.84 | 18,196 | +0.33(+3.14%) |
May 27, 2022 | 10.33 | 11.36 | 10.33 | 10.51 | 28,636 | +0.20(+1.94%) |
May 26, 2022 | 9.980 | 11.03 | 9.980 | 10.31 | 29,613 | +0.31(+3.10%) |
May 25, 2022 | 9.930 | 10.23 | 9.830 | 10.00 | 54,088 | +0.09(+0.91%) |
May 24, 2022 | 10.01 | 10.39 | 9.530 | 9.910 | 76,397 | -0.30(-2.94%) |
May 23, 2022 | 10.30 | 10.58 | 9.930 | 10.21 | 16,723 | +0.11(+1.09%) |
May 20, 2022 | 10.58 | 10.58 | 9.960 | 10.10 | 34,612 | -0.48(-4.54%) |
May 19, 2022 | 10.00 | 10.73 | 10.00 | 10.58 | 27,888 | +0.49(+4.86%) |
May 18, 2022 | 10.85 | 11.27 | 9.900 | 10.09 | 85,841 | -0.94(-8.52%) |
May 17, 2022 | 11.87 | 11.94 | 10.93 | 11.03 | 18,384 | -0.52(-4.50%) |
May 16, 2022 | 12.00 | 12.72 | 11.50 | 11.55 | 29,202 | -0.45(-3.75%) |
May 13, 2022 | 12.37 | 12.61 | 12.00 | 12.00 | 23,724 | -0.20(-1.64%) |
May 12, 2022 | 12.97 | 13.21 | 12.06 | 12.20 | 29,882 | -1.01(-7.65%) |
May 11, 2022 | 12.60 | 13.39 | 12.60 | 13.21 | 148,000 | +0.25(+1.93%) |
May 10, 2022 | 13.53 | 13.82 | 12.95 | 12.96 | 37,345 | +0.06(+0.47%) |
May 09, 2022 | 12.96 | 13.35 | 12.90 | 12.90 | 17,529 | -0.02(-0.15%) |
May 06, 2022 | 13.33 | 13.40 | 12.65 | 12.92 | 15,794 | -0.19(-1.45%) |
May 05, 2022 | 13.77 | 14.40 | 13.01 | 13.11 | 39,381 | -0.95(-6.76%) |
May 04, 2022 | 14.11 | 14.89 | 12.98 | 14.06 | 32,665 | -0.15(-1.06%) |
May 03, 2022 | 15.06 | 16.20 | 13.80 | 14.21 | 38,454 | -0.75(-5.01%) |
May 02, 2022 | 14.21 | 15.42 | 14.15 | 14.96 | 65,033 | +0.67(+4.69%) |
Apr 29, 2022 | 15.45 | 15.62 | 13.68 | 14.29 | 22,829 | -0.96(-6.30%) |
Apr 28, 2022 | 15.07 | 16.28 | 14.70 | 15.25 | 18,475 | +0.00(+0.00%) |
Apr 27, 2022 | 15.70 | 15.70 | 14.96 | 15.25 | 16,687 | -0.11(-0.72%) |
Apr 26, 2022 | 17.54 | 17.54 | 15.15 | 15.36 | 32,524 | -2.18(-12.43%) |
Apr 25, 2022 | 16.95 | 17.79 | 16.88 | 17.54 | 11,641 | +0.23(+1.33%) |
Apr 22, 2022 | 18.02 | 18.05 | 16.72 | 17.31 | 18,550 | -0.94(-5.15%) |
Apr 21, 2022 | 19.47 | 20.00 | 17.91 | 18.25 | 23,191 | -1.22(-6.27%) |
Apr 20, 2022 | 20.98 | 21.39 | 18.72 | 19.47 | 29,636 | -1.34(-6.44%) |
Apr 19, 2022 | 21.28 | 22.63 | 20.81 | 20.81 | 12,072 | -0.55(-2.57%) |
Apr 18, 2022 | 21.35 | 22.98 | 21.10 | 21.36 | 46,706 | -0.05(-0.23%) |
Apr 14, 2022 | 21.86 | 22.50 | 20.85 | 21.41 | 20,589 | -0.10(-0.46%) |
Apr 13, 2022 | 21.17 | 22.23 | 21.17 | 21.51 | 24,148 | -0.13(-0.60%) |
Apr 12, 2022 | 19.15 | 22.49 | 19.15 | 21.64 | 71,197 | +2.63(+13.83%) |
Apr 11, 2022 | 18.20 | 19.81 | 18.10 | 19.01 | 37,775 | +0.71(+3.88%) |
Apr 08, 2022 | 18.34 | 18.52 | 18.01 | 18.30 | 15,865 | +0.08(+0.44%) |
Apr 07, 2022 | 18.05 | 19.29 | 18.01 | 18.22 | 29,644 | +0.19(+1.05%) |
Apr 06, 2022 | 18.34 | 18.42 | 17.82 | 18.03 | 8,784 | -0.42(-2.28%) |
Apr 05, 2022 | 18.80 | 18.89 | 18.12 | 18.45 | 8,815 | -0.56(-2.95%) |
Apr 04, 2022 | 18.44 | 19.22 | 18.19 | 19.01 | 23,034 | +0.88(+4.85%) |