Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.353 | 9.974 | 9.121 | 9.379 | 45,123 | -0.16(-1.71%) |
Jun 29, 2022 | 10.86 | 10.86 | 9.465 | 9.542 | 40,060 | -1.19(-11.06%) |
Jun 28, 2022 | 9.488 | 11.12 | 9.488 | 10.73 | 95,306 | +1.08(+11.18%) |
Jun 27, 2022 | 10.19 | 10.21 | 9.285 | 9.650 | 49,675 | +0.17(+1.79%) |
Jun 24, 2022 | 9.531 | 9.913 | 8.988 | 9.480 | 46,215 | +0.26(+2.86%) |
Jun 23, 2022 | 11.89 | 11.89 | 8.885 | 9.217 | 146,487 | -2.71(-22.72%) |
Jun 22, 2022 | 12.39 | 12.91 | 11.89 | 11.93 | 42,491 | -1.43(-10.69%) |
Jun 21, 2022 | 13.34 | 14.16 | 11.90 | 13.35 | 48,258 | +0.65(+5.08%) |
Jun 17, 2022 | 14.52 | 15.29 | 12.70 | 12.71 | 61,228 | -2.16(-14.51%) |
Jun 16, 2022 | 15.76 | 15.79 | 14.36 | 14.87 | 37,260 | -0.56(-3.63%) |
Jun 15, 2022 | 14.53 | 16.03 | 14.53 | 15.43 | 44,547 | +1.30(+9.20%) |
Jun 14, 2022 | 15.62 | 16.71 | 13.65 | 14.13 | 63,176 | -1.50(-9.57%) |
Jun 13, 2022 | 16.36 | 16.52 | 14.90 | 15.62 | 43,252 | -1.08(-6.46%) |
Jun 10, 2022 | 17.50 | 17.52 | 16.35 | 16.70 | 44,152 | -0.93(-5.25%) |
Jun 09, 2022 | 18.26 | 18.48 | 17.13 | 17.63 | 51,336 | -1.04(-5.55%) |
Jun 08, 2022 | 18.80 | 18.99 | 18.28 | 18.66 | 76,835 | +0.05(+0.27%) |
Jun 07, 2022 | 18.69 | 18.90 | 18.26 | 18.61 | 63,081 | +0.14(+0.78%) |
Jun 06, 2022 | 17.97 | 19.45 | 17.97 | 18.47 | 45,504 | +0.50(+2.79%) |
Jun 03, 2022 | 18.78 | 19.45 | 17.50 | 17.97 | 71,233 | -1.32(-6.83%) |
Jun 02, 2022 | 18.05 | 20.38 | 17.92 | 19.28 | 90,712 | +1.28(+7.13%) |
Jun 01, 2022 | 18.01 | 18.35 | 16.56 | 18.00 | 76,442 | +1.37(+8.22%) |
May 31, 2022 | 15.50 | 18.35 | 15.50 | 16.63 | 112,831 | +1.77(+11.89%) |
May 27, 2022 | 22.69 | 23.78 | 13.46 | 14.87 | 316,171 | -5.31(-26.32%) |
May 26, 2022 | 17.63 | 21.06 | 17.63 | 20.17 | 194,316 | +2.52(+14.29%) |
May 25, 2022 | 16.52 | 17.65 | 15.56 | 17.65 | 73,304 | +1.49(+9.20%) |
May 24, 2022 | 15.81 | 16.51 | 15.29 | 16.16 | 82,912 | +0.71(+4.62%) |
May 23, 2022 | 13.45 | 16.06 | 13.45 | 15.45 | 135,034 | +3.17(+25.80%) |
May 20, 2022 | 11.38 | 12.61 | 10.97 | 12.28 | 41,976 | +1.05(+9.40%) |
May 19, 2022 | 11.10 | 11.92 | 10.98 | 11.23 | 30,742 | -0.21(-1.87%) |
May 18, 2022 | 11.43 | 11.71 | 10.97 | 11.44 | 19,721 | -0.10(-0.87%) |
May 17, 2022 | 11.26 | 11.89 | 11.26 | 11.54 | 30,935 | +0.38(+3.43%) |
May 16, 2022 | 9.877 | 11.57 | 9.877 | 11.16 | 41,702 | +1.17(+11.74%) |
May 13, 2022 | 10.26 | 10.67 | 9.432 | 9.986 | 42,802 | -0.18(-1.74%) |
May 12, 2022 | 11.02 | 11.02 | 9.835 | 10.16 | 29,582 | -0.60(-5.55%) |
May 11, 2022 | 10.41 | 10.79 | 10.41 | 10.76 | 20,450 | +0.34(+3.23%) |
May 10, 2022 | 10.69 | 10.91 | 9.818 | 10.42 | 84,066 | -0.67(-6.06%) |
May 09, 2022 | 13.24 | 13.24 | 10.54 | 11.10 | 98,476 | -2.23(-16.72%) |
May 06, 2022 | 11.17 | 14.07 | 10.93 | 13.32 | 150,852 | +2.37(+21.64%) |
May 05, 2022 | 10.91 | 11.08 | 10.51 | 10.95 | 56,836 | +0.47(+4.49%) |
May 04, 2022 | 10.92 | 10.92 | 10.27 | 10.48 | 29,370 | +0.29(+2.80%) |
May 03, 2022 | 10.84 | 10.84 | 10.09 | 10.20 | 42,956 | +0.17(+1.68%) |
May 02, 2022 | 10.24 | 10.93 | 9.995 | 10.03 | 27,690 | -0.06(-0.58%) |
Apr 29, 2022 | 10.17 | 10.90 | 10.00 | 10.09 | 50,737 | +0.19(+1.95%) |
Apr 28, 2022 | 10.14 | 10.14 | 9.633 | 9.894 | 18,973 | +0.44(+4.64%) |
Apr 27, 2022 | 9.214 | 9.980 | 9.039 | 9.455 | 22,072 | +0.44(+4.90%) |
Apr 26, 2022 | 8.672 | 9.302 | 8.672 | 9.014 | 27,193 | +0.21(+2.37%) |
Apr 25, 2022 | 9.239 | 9.389 | 8.114 | 8.806 | 113,271 | -0.86(-8.88%) |
Apr 22, 2022 | 10.50 | 10.68 | 9.664 | 9.664 | 22,454 | -0.96(-9.02%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.09 | 10.62 | 33,606 | -0.24(-2.22%) |
Apr 20, 2022 | 10.09 | 10.87 | 10.06 | 10.86 | 28,651 | +0.68(+6.71%) |
Apr 19, 2022 | 10.82 | 10.92 | 10.01 | 10.18 | 48,321 | -0.44(-4.16%) |
Apr 18, 2022 | 9.947 | 10.62 | 9.497 | 10.62 | 75,905 | +1.08(+11.35%) |
Apr 14, 2022 | 9.164 | 9.897 | 8.931 | 9.539 | 58,891 | +0.42(+4.57%) |
Apr 13, 2022 | 8.831 | 9.122 | 8.423 | 9.122 | 52,723 | +0.49(+5.63%) |
Apr 12, 2022 | 8.081 | 8.644 | 8.007 | 8.636 | 22,035 | +0.55(+6.76%) |
Apr 11, 2022 | 8.331 | 8.339 | 7.696 | 8.089 | 39,179 | -0.21(-2.51%) |
Apr 08, 2022 | 7.889 | 8.331 | 7.889 | 8.297 | 50,010 | +0.46(+5.84%) |
Apr 07, 2022 | 7.898 | 7.998 | 7.664 | 7.839 | 20,059 | +0.13(+1.67%) |
Apr 06, 2022 | 7.998 | 7.998 | 7.616 | 7.710 | 23,378 | -0.11(-1.44%) |
Apr 05, 2022 | 7.914 | 7.979 | 7.581 | 7.823 | 31,689 | +0.09(+1.19%) |
Apr 04, 2022 | 7.648 | 7.907 | 7.431 | 7.731 | 79,119 | +0.30(+4.04%) |