Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.725 | 9.757 | 9.286 | 9.647 | 6,454,833 | -0.25(-2.56%) |
Jun 29, 2022 | 9.784 | 9.948 | 9.647 | 9.901 | 6,053,449 | -0.01(-0.10%) |
Jun 28, 2022 | 10.36 | 10.40 | 9.833 | 9.911 | 6,564,579 | -0.49(-4.69%) |
Jun 27, 2022 | 11.10 | 11.30 | 10.28 | 10.40 | 8,142,540 | -0.44(-4.05%) |
Jun 24, 2022 | 10.87 | 10.96 | 10.56 | 10.84 | 6,615,551 | +0.11(+1.00%) |
Jun 23, 2022 | 10.54 | 11.02 | 10.47 | 10.73 | 7,257,353 | +0.36(+3.48%) |
Jun 22, 2022 | 10.06 | 10.51 | 9.872 | 10.37 | 7,169,900 | -0.12(-1.12%) |
Jun 21, 2022 | 10.51 | 10.85 | 10.47 | 10.49 | 6,739,768 | +0.19(+1.80%) |
Jun 17, 2022 | 10.52 | 10.58 | 9.911 | 10.30 | 9,508,823 | +0.23(+2.33%) |
Jun 16, 2022 | 10.23 | 10.35 | 9.881 | 10.07 | 6,341,662 | -0.48(-4.53%) |
Jun 15, 2022 | 10.66 | 10.71 | 10.31 | 10.54 | 7,815,620 | +0.01(+0.09%) |
Jun 14, 2022 | 9.901 | 10.70 | 9.891 | 10.53 | 6,168,684 | +0.82(+8.43%) |
Jun 13, 2022 | 9.872 | 10.02 | 9.491 | 9.716 | 8,433,613 | -0.59(-5.68%) |
Jun 10, 2022 | 10.12 | 10.51 | 10.10 | 10.30 | 9,072,411 | +0.19(+1.83%) |
Jun 09, 2022 | 10.14 | 10.36 | 10.08 | 10.12 | 5,627,145 | -0.50(-4.69%) |
Jun 08, 2022 | 10.10 | 10.92 | 10.00 | 10.61 | 8,945,826 | +0.64(+6.46%) |
Jun 07, 2022 | 9.706 | 9.998 | 9.628 | 9.969 | 5,035,202 | +0.13(+1.29%) |
Jun 06, 2022 | 9.755 | 10.07 | 9.662 | 9.842 | 7,592,371 | +0.60(+6.43%) |
Jun 03, 2022 | 9.277 | 9.442 | 9.189 | 9.247 | 3,956,097 | -0.25(-2.67%) |
Jun 02, 2022 | 8.916 | 9.657 | 8.886 | 9.501 | 9,435,828 | +0.60(+6.80%) |
Jun 01, 2022 | 9.072 | 9.296 | 8.829 | 8.896 | 4,531,840 | -0.18(-1.94%) |
May 31, 2022 | 9.247 | 9.467 | 8.964 | 9.072 | 11,902,697 | +0.19(+2.09%) |
May 27, 2022 | 8.769 | 8.896 | 8.491 | 8.886 | 5,513,839 | +0.13(+1.45%) |
May 26, 2022 | 8.291 | 8.779 | 8.282 | 8.760 | 6,574,874 | +0.59(+7.16%) |
May 25, 2022 | 7.696 | 8.233 | 7.648 | 8.174 | 5,551,091 | +0.56(+7.30%) |
May 24, 2022 | 8.155 | 8.174 | 7.570 | 7.618 | 8,255,762 | -0.81(-9.61%) |
May 23, 2022 | 8.379 | 8.604 | 8.291 | 8.428 | 9,253,055 | +0.00(+0.00%) |
May 20, 2022 | 8.272 | 8.633 | 8.233 | 8.428 | 8,255,571 | +0.07(+0.82%) |
May 19, 2022 | 7.648 | 8.643 | 7.599 | 8.360 | 11,722,279 | +0.18(+2.15%) |
May 18, 2022 | 7.940 | 8.447 | 7.930 | 8.184 | 15,142,958 | -0.04(-0.47%) |
May 17, 2022 | 8.291 | 8.735 | 8.096 | 8.223 | 8,041,757 | +0.28(+3.56%) |
May 16, 2022 | 7.882 | 8.321 | 7.882 | 7.940 | 6,270,242 | -0.04(-0.49%) |
May 13, 2022 | 7.345 | 8.165 | 7.345 | 7.979 | 11,996,867 | +0.81(+11.29%) |
May 12, 2022 | 6.828 | 7.331 | 6.755 | 7.170 | 8,773,521 | +0.16(+2.23%) |
May 11, 2022 | 7.335 | 7.604 | 7.004 | 7.014 | 7,418,454 | -0.24(-3.36%) |
May 10, 2022 | 7.023 | 7.394 | 6.901 | 7.257 | 9,651,448 | +0.46(+6.74%) |
May 09, 2022 | 6.926 | 7.101 | 6.750 | 6.799 | 8,556,322 | -0.38(-5.30%) |
May 06, 2022 | 7.277 | 7.428 | 7.072 | 7.179 | 6,308,912 | -0.16(-2.13%) |
May 05, 2022 | 7.755 | 7.960 | 7.262 | 7.335 | 8,393,957 | -0.81(-9.94%) |
May 04, 2022 | 7.589 | 8.145 | 7.511 | 8.145 | 5,362,080 | +0.27(+3.47%) |
May 03, 2022 | 7.687 | 8.043 | 7.687 | 7.872 | 6,277,172 | +0.16(+2.02%) |
May 02, 2022 | 7.326 | 7.813 | 7.228 | 7.716 | 5,814,474 | +0.24(+3.26%) |
Apr 29, 2022 | 7.677 | 7.843 | 7.462 | 7.472 | 10,505,677 | +0.46(+6.54%) |
Apr 28, 2022 | 7.004 | 7.189 | 6.828 | 7.014 | 5,176,896 | -0.01(-0.14%) |
Apr 27, 2022 | 6.770 | 7.131 | 6.760 | 7.023 | 8,697,312 | +0.38(+5.73%) |
Apr 26, 2022 | 6.799 | 6.818 | 6.555 | 6.643 | 10,763,558 | -0.17(-2.44%) |
Apr 25, 2022 | 6.653 | 6.862 | 6.497 | 6.809 | 9,180,355 | -0.09(-1.27%) |
Apr 22, 2022 | 6.945 | 7.277 | 6.770 | 6.896 | 11,084,271 | -0.06(-0.84%) |
Apr 21, 2022 | 7.228 | 7.257 | 6.896 | 6.955 | 10,974,114 | -0.24(-3.39%) |
Apr 20, 2022 | 7.306 | 7.335 | 7.106 | 7.199 | 9,566,598 | -0.19(-2.51%) |
Apr 19, 2022 | 7.394 | 7.472 | 7.072 | 7.384 | 11,612,201 | -0.08(-1.05%) |
Apr 18, 2022 | 7.482 | 7.545 | 7.257 | 7.462 | 13,293,253 | -0.08(-1.03%) |
Apr 14, 2022 | 7.618 | 7.706 | 7.457 | 7.540 | 9,689,821 | -0.19(-2.40%) |
Apr 13, 2022 | 7.472 | 7.906 | 7.413 | 7.726 | 14,001,026 | +0.19(+2.46%) |
Apr 12, 2022 | 7.979 | 8.174 | 7.501 | 7.540 | 13,874,754 | -0.36(-4.57%) |
Apr 11, 2022 | 7.784 | 8.179 | 7.667 | 7.901 | 6,892,076 | +0.00(+0.00%) |
Apr 08, 2022 | 8.184 | 8.223 | 7.896 | 7.901 | 9,988,553 | -0.28(-3.46%) |
Apr 07, 2022 | 8.574 | 8.662 | 8.077 | 8.184 | 7,231,832 | -0.62(-7.09%) |
Apr 06, 2022 | 8.935 | 8.950 | 8.579 | 8.808 | 11,268,877 | -0.27(-3.01%) |
Apr 05, 2022 | 9.394 | 9.394 | 8.940 | 9.082 | 10,380,105 | -0.32(-3.42%) |
Apr 04, 2022 | 9.706 | 9.706 | 9.228 | 9.403 | 7,315,655 | +0.28(+3.10%) |