Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.18 | 12.89 | 12.12 | 12.74 | 224,409 | +0.73(+6.08%) |
Jun 29, 2022 | 11.66 | 12.08 | 11.47 | 12.01 | 242,340 | +0.61(+5.35%) |
Jun 28, 2022 | 11.52 | 11.62 | 11.26 | 11.40 | 90,334 | +0.28(+2.52%) |
Jun 27, 2022 | 10.60 | 11.34 | 10.60 | 11.12 | 141,770 | +0.59(+5.60%) |
Jun 24, 2022 | 10.48 | 10.80 | 10.31 | 10.53 | 84,715 | +0.15(+1.45%) |
Jun 23, 2022 | 10.15 | 10.72 | 10.15 | 10.38 | 31,237 | +0.23(+2.27%) |
Jun 22, 2022 | 10.21 | 10.41 | 10.11 | 10.15 | 33,076 | -0.06(-0.59%) |
Jun 21, 2022 | 10.11 | 10.71 | 10.10 | 10.21 | 58,006 | +0.10(+0.99%) |
Jun 17, 2022 | 10.20 | 10.33 | 10.00 | 10.11 | 85,563 | +0.08(+0.80%) |
Jun 16, 2022 | 10.03 | 10.59 | 9.520 | 10.03 | 38,690 | -0.10(-0.99%) |
Jun 15, 2022 | 10.01 | 10.39 | 9.990 | 10.13 | 32,522 | +0.15(+1.50%) |
Jun 14, 2022 | 9.500 | 10.14 | 9.500 | 9.980 | 51,502 | +0.17(+1.73%) |
Jun 13, 2022 | 10.70 | 10.95 | 9.510 | 9.810 | 99,352 | -1.03(-9.50%) |
Jun 10, 2022 | 10.55 | 10.91 | 10.45 | 10.84 | 42,627 | +0.41(+3.93%) |
Jun 09, 2022 | 10.52 | 10.85 | 10.36 | 10.43 | 79,782 | +0.13(+1.26%) |
Jun 08, 2022 | 10.30 | 10.43 | 10.27 | 10.30 | 32,608 | +0.15(+1.43%) |
Jun 07, 2022 | 9.940 | 10.41 | 9.836 | 10.15 | 109,334 | +0.46(+4.69%) |
Jun 06, 2022 | 9.560 | 9.928 | 9.560 | 9.700 | 90,249 | +0.26(+2.75%) |
Jun 03, 2022 | 9.430 | 9.440 | 9.150 | 9.440 | 12,263 | +0.01(+0.11%) |
Jun 02, 2022 | 9.290 | 9.440 | 9.001 | 9.430 | 42,942 | +0.23(+2.50%) |
Jun 01, 2022 | 9.190 | 9.480 | 9.150 | 9.200 | 36,898 | +0.14(+1.55%) |
May 31, 2022 | 8.800 | 9.270 | 8.530 | 9.060 | 56,644 | +0.47(+5.47%) |
May 27, 2022 | 8.420 | 8.590 | 8.020 | 8.590 | 20,710 | +0.18(+2.08%) |
May 26, 2022 | 8.330 | 8.499 | 8.169 | 8.415 | 9,587 | -0.02(-0.18%) |
May 25, 2022 | 8.500 | 8.570 | 8.350 | 8.430 | 16,011 | +0.00(+0.00%) |
May 24, 2022 | 8.400 | 8.539 | 8.400 | 8.430 | 2,929 | +0.06(+0.72%) |
May 23, 2022 | 8.340 | 8.574 | 8.190 | 8.370 | 15,545 | -0.01(-0.12%) |
May 20, 2022 | 8.650 | 8.650 | 8.210 | 8.380 | 4,912 | -0.26(-3.00%) |
May 19, 2022 | 8.385 | 8.649 | 8.290 | 8.640 | 7,961 | +0.38(+4.60%) |
May 18, 2022 | 8.500 | 8.500 | 8.130 | 8.260 | 5,740 | -0.23(-2.71%) |
May 17, 2022 | 8.180 | 8.560 | 8.180 | 8.490 | 12,844 | +0.14(+1.74%) |
May 16, 2022 | 8.420 | 8.470 | 7.910 | 8.345 | 11,371 | -0.04(-0.54%) |
May 13, 2022 | 7.750 | 8.390 | 7.695 | 8.390 | 44,488 | +0.90(+12.02%) |
May 12, 2022 | 7.520 | 7.600 | 7.300 | 7.490 | 13,677 | -0.12(-1.58%) |
May 11, 2022 | 7.735 | 7.735 | 7.500 | 7.610 | 1,749 | -0.09(-1.17%) |
May 10, 2022 | 7.532 | 7.740 | 7.510 | 7.700 | 5,265 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.750 | 7.367 | 7.750 | 15,805 | -0.23(-2.88%) |
May 06, 2022 | 8.040 | 8.040 | 7.940 | 7.980 | 2,788 | -0.06(-0.78%) |
May 05, 2022 | 8.140 | 8.180 | 7.970 | 8.042 | 8,140 | -0.04(-0.47%) |
May 04, 2022 | 8.010 | 8.180 | 7.760 | 8.080 | 10,633 | +0.12(+1.44%) |
May 03, 2022 | 7.870 | 7.980 | 7.820 | 7.965 | 28,335 | +0.05(+0.57%) |
May 02, 2022 | 7.470 | 7.970 | 7.470 | 7.920 | 17,291 | +0.56(+7.60%) |
Apr 29, 2022 | 7.340 | 7.430 | 7.325 | 7.360 | 6,039 | -0.01(-0.14%) |
Apr 28, 2022 | 7.475 | 7.475 | 7.330 | 7.370 | 8,593 | +0.02(+0.27%) |
Apr 27, 2022 | 7.420 | 7.458 | 7.270 | 7.350 | 5,490 | +0.00(+0.00%) |
Apr 26, 2022 | 7.520 | 7.520 | 7.230 | 7.350 | 2,227 | -0.12(-1.61%) |
Apr 25, 2022 | 7.510 | 7.640 | 7.147 | 7.470 | 17,423 | -0.21(-2.73%) |
Apr 22, 2022 | 7.720 | 7.758 | 7.680 | 7.680 | 5,292 | -0.08(-1.03%) |
Apr 21, 2022 | 7.800 | 7.800 | 7.745 | 7.760 | 4,192 | +0.02(+0.26%) |
Apr 20, 2022 | 7.800 | 7.800 | 7.655 | 7.740 | 4,461 | -0.02(-0.32%) |
Apr 19, 2022 | 7.540 | 7.960 | 7.540 | 7.765 | 10,110 | +0.14(+1.90%) |
Apr 18, 2022 | 7.746 | 8.039 | 7.578 | 7.620 | 9,791 | -0.08(-1.04%) |
Apr 14, 2022 | 7.690 | 7.742 | 7.635 | 7.700 | 4,647 | +0.02(+0.26%) |
Apr 13, 2022 | 7.410 | 7.680 | 7.410 | 7.680 | 13,207 | +0.14(+1.86%) |
Apr 12, 2022 | 7.730 | 7.730 | 7.391 | 7.540 | 8,970 | +0.08(+1.07%) |
Apr 11, 2022 | 7.590 | 7.590 | 7.250 | 7.460 | 15,039 | -0.27(-3.49%) |
Apr 08, 2022 | 7.600 | 7.730 | 7.545 | 7.730 | 20,327 | +0.13(+1.71%) |
Apr 07, 2022 | 7.720 | 7.760 | 7.511 | 7.600 | 14,643 | -0.11(-1.43%) |
Apr 06, 2022 | 7.800 | 7.800 | 7.710 | 7.710 | 3,841 | +0.03(+0.39%) |
Apr 05, 2022 | 7.870 | 7.876 | 7.680 | 7.680 | 9,317 | -0.19(-2.39%) |
Apr 04, 2022 | 7.750 | 7.880 | 7.650 | 7.868 | 20,126 | +0.22(+2.85%) |