Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.210 | 0 | -0.51(-5.85%) | |||
Jun 29, 2022 | 8.960 | 9.000 | 8.530 | 8.720 | 278,273 | -0.16(-1.80%) |
Jun 28, 2022 | 9.300 | 9.300 | 8.840 | 8.880 | 253,760 | -0.36(-3.90%) |
Jun 27, 2022 | 9.130 | 9.260 | 9.020 | 9.240 | 458,566 | +0.08(+0.87%) |
Jun 24, 2022 | 8.940 | 9.180 | 8.800 | 9.160 | 275,670 | +0.25(+2.81%) |
Jun 23, 2022 | 9.290 | 9.360 | 8.820 | 8.910 | 266,222 | -0.40(-4.30%) |
Jun 22, 2022 | 9.400 | 9.650 | 9.290 | 9.310 | 378,459 | -0.15(-1.59%) |
Jun 21, 2022 | 9.460 | 9.670 | 9.300 | 9.460 | 359,871 | +0.04(+0.42%) |
Jun 20, 2022 | 9.560 | 9.560 | 9.420 | 9.420 | 90,014 | -0.11(-1.15%) |
Jun 17, 2022 | 9.470 | 9.650 | 9.280 | 9.530 | 1,285,528 | +0.02(+0.21%) |
Jun 16, 2022 | 9.390 | 9.690 | 9.210 | 9.510 | 426,220 | -0.01(-0.11%) |
Jun 15, 2022 | 9.810 | 9.820 | 9.290 | 9.520 | 321,679 | -0.04(-0.42%) |
Jun 14, 2022 | 9.930 | 10.00 | 9.420 | 9.560 | 298,787 | -0.31(-3.14%) |
Jun 13, 2022 | 10.23 | 10.41 | 9.820 | 9.870 | 442,581 | -0.79(-7.41%) |
Jun 10, 2022 | 9.940 | 10.72 | 9.940 | 10.66 | 371,180 | +0.65(+6.49%) |
Jun 09, 2022 | 10.20 | 10.20 | 9.950 | 10.01 | 270,235 | -0.24(-2.34%) |
Jun 08, 2022 | 10.28 | 10.40 | 10.15 | 10.25 | 589,783 | -0.09(-0.87%) |
Jun 07, 2022 | 10.36 | 10.46 | 10.20 | 10.34 | 184,890 | -0.07(-0.67%) |
Jun 06, 2022 | 10.64 | 10.71 | 10.30 | 10.41 | 255,438 | -0.14(-1.33%) |
Jun 03, 2022 | 10.61 | 10.74 | 10.46 | 10.55 | 295,524 | -0.21(-1.95%) |
Jun 02, 2022 | 10.39 | 10.90 | 10.35 | 10.76 | 357,263 | +0.52(+5.08%) |
Jun 01, 2022 | 10.24 | 10.31 | 10.01 | 10.24 | 465,498 | +0.10(+0.99%) |
May 31, 2022 | 10.46 | 10.56 | 10.03 | 10.14 | 594,340 | -0.38(-3.61%) |
May 30, 2022 | 10.53 | 10.69 | 10.45 | 10.52 | 158,002 | +0.12(+1.15%) |
May 27, 2022 | 10.55 | 10.55 | 10.29 | 10.40 | 1,517,058 | -0.06(-0.57%) |
May 26, 2022 | 10.63 | 10.78 | 10.38 | 10.46 | 377,647 | -0.18(-1.69%) |
May 25, 2022 | 10.72 | 10.86 | 10.52 | 10.64 | 739,193 | -0.23(-2.12%) |
May 24, 2022 | 10.86 | 10.99 | 10.59 | 10.87 | 368,545 | +0.08(+0.74%) |
May 20, 2022 | 10.79 | 0 | -0.11(-1.01%) | |||
May 19, 2022 | 10.47 | 11.03 | 10.44 | 10.90 | 369,696 | +0.65(+6.34%) |
May 18, 2022 | 10.36 | 10.49 | 10.14 | 10.25 | 248,755 | -0.17(-1.63%) |
May 17, 2022 | 10.61 | 10.67 | 10.40 | 10.42 | 458,122 | +0.03(+0.29%) |
May 16, 2022 | 10.40 | 10.52 | 10.34 | 10.39 | 335,864 | -0.08(-0.76%) |
May 13, 2022 | 10.35 | 10.63 | 10.25 | 10.47 | 300,052 | +0.12(+1.16%) |
May 12, 2022 | 10.69 | 10.74 | 10.15 | 10.35 | 474,967 | -0.55(-5.05%) |
May 11, 2022 | 10.98 | 11.20 | 10.76 | 10.90 | 537,118 | +0.00(+0.00%) |
May 10, 2022 | 11.30 | 11.35 | 10.75 | 10.90 | 389,663 | -0.22(-1.98%) |
May 09, 2022 | 11.34 | 11.48 | 11.06 | 11.12 | 802,216 | -0.50(-4.30%) |
May 06, 2022 | 11.65 | 11.81 | 11.60 | 11.62 | 230,126 | -0.15(-1.27%) |
May 05, 2022 | 12.38 | 12.40 | 11.64 | 11.77 | 425,536 | -0.45(-3.68%) |
May 04, 2022 | 12.21 | 12.39 | 11.91 | 12.22 | 432,013 | -0.09(-0.73%) |
May 03, 2022 | 12.06 | 12.49 | 12.06 | 12.31 | 477,957 | +0.14(+1.15%) |
May 02, 2022 | 12.13 | 12.28 | 11.86 | 12.17 | 486,570 | -0.31(-2.48%) |
Apr 29, 2022 | 12.99 | 12.99 | 11.79 | 12.48 | 1,256,466 | -1.05(-7.76%) |
Apr 28, 2022 | 13.34 | 13.61 | 13.07 | 13.53 | 452,608 | +0.32(+2.42%) |
Apr 27, 2022 | 13.38 | 13.56 | 13.19 | 13.21 | 180,946 | -0.12(-0.90%) |
Apr 26, 2022 | 13.75 | 13.82 | 13.27 | 13.33 | 303,048 | -0.33(-2.42%) |
Apr 25, 2022 | 13.71 | 13.88 | 13.34 | 13.66 | 333,606 | -0.54(-3.80%) |
Apr 22, 2022 | 14.34 | 14.57 | 14.07 | 14.20 | 236,153 | -0.39(-2.67%) |
Apr 21, 2022 | 15.01 | 15.12 | 14.35 | 14.59 | 328,852 | -0.55(-3.63%) |
Apr 20, 2022 | 14.97 | 15.16 | 14.69 | 15.14 | 243,511 | +0.10(+0.66%) |
Apr 19, 2022 | 15.30 | 15.34 | 14.91 | 15.04 | 244,821 | -0.32(-2.08%) |
Apr 18, 2022 | 15.60 | 15.73 | 15.36 | 15.36 | 313,721 | -0.02(-0.13%) |
Apr 14, 2022 | 15.38 | 0 | +0.10(+0.65%) | |||
Apr 13, 2022 | 14.98 | 15.50 | 14.98 | 15.28 | 674,772 | +0.46(+3.10%) |
Apr 12, 2022 | 14.81 | 15.16 | 14.70 | 14.82 | 530,312 | +0.15(+1.02%) |
Apr 11, 2022 | 14.68 | 14.79 | 14.44 | 14.67 | 370,945 | +0.23(+1.59%) |
Apr 08, 2022 | 13.93 | 14.54 | 13.93 | 14.44 | 513,698 | +0.55(+3.96%) |
Apr 07, 2022 | 13.77 | 14.03 | 13.74 | 13.89 | 242,061 | +0.17(+1.24%) |
Apr 06, 2022 | 13.91 | 13.99 | 13.59 | 13.72 | 392,085 | -0.20(-1.44%) |
Apr 05, 2022 | 14.41 | 14.58 | 13.87 | 13.92 | 370,513 | -0.49(-3.40%) |
Apr 04, 2022 | 14.45 | 14.49 | 14.26 | 14.41 | 341,555 | -0.01(-0.07%) |