Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.347 | 9.568 | 9.312 | 9.408 | 505,827 | +0.06(+0.65%) |
Jun 29, 2022 | 9.390 | 9.460 | 9.334 | 9.347 | 323,337 | -0.09(-0.97%) |
Jun 28, 2022 | 9.421 | 9.473 | 9.326 | 9.438 | 561,542 | +0.03(+0.27%) |
Jun 27, 2022 | 9.240 | 9.421 | 9.192 | 9.412 | 568,784 | +0.22(+2.44%) |
Jun 24, 2022 | 9.033 | 9.201 | 8.998 | 9.188 | 363,344 | +0.18(+2.01%) |
Jun 23, 2022 | 8.800 | 9.007 | 8.800 | 9.007 | 562,876 | +0.22(+2.45%) |
Jun 22, 2022 | 8.757 | 8.817 | 8.703 | 8.791 | 665,261 | -0.02(-0.20%) |
Jun 21, 2022 | 8.791 | 8.891 | 8.679 | 8.808 | 1,362,071 | +0.02(+0.20%) |
Jun 17, 2022 | 9.041 | 9.076 | 8.713 | 8.791 | 1,682,545 | -0.19(-2.11%) |
Jun 16, 2022 | 9.145 | 9.145 | 8.929 | 8.981 | 1,287,842 | -0.28(-3.07%) |
Jun 15, 2022 | 9.102 | 9.369 | 9.093 | 9.266 | 899,152 | +0.18(+1.99%) |
Jun 14, 2022 | 9.395 | 9.429 | 9.007 | 9.084 | 1,372,589 | -0.23(-2.50%) |
Jun 13, 2022 | 9.447 | 9.490 | 9.274 | 9.317 | 1,160,444 | -0.22(-2.26%) |
Jun 10, 2022 | 9.404 | 9.559 | 9.335 | 9.533 | 762,048 | +0.14(+1.47%) |
Jun 09, 2022 | 9.576 | 9.635 | 9.386 | 9.395 | 1,054,958 | -0.26(-2.68%) |
Jun 08, 2022 | 9.740 | 9.800 | 9.645 | 9.654 | 636,042 | -0.10(-1.06%) |
Jun 07, 2022 | 9.619 | 9.757 | 9.593 | 9.757 | 569,942 | +0.14(+1.43%) |
Jun 06, 2022 | 9.662 | 9.679 | 9.576 | 9.619 | 497,658 | +0.01(+0.09%) |
Jun 03, 2022 | 9.662 | 9.680 | 9.576 | 9.611 | 408,719 | -0.07(-0.71%) |
Jun 02, 2022 | 9.688 | 9.688 | 9.568 | 9.680 | 528,441 | -0.01(-0.09%) |
Jun 01, 2022 | 9.723 | 9.835 | 9.671 | 9.688 | 482,130 | -0.06(-0.62%) |
May 31, 2022 | 9.835 | 9.835 | 9.680 | 9.749 | 646,296 | -0.12(-1.22%) |
May 27, 2022 | 9.783 | 9.895 | 9.775 | 9.869 | 371,417 | +0.10(+1.02%) |
May 26, 2022 | 9.719 | 9.839 | 9.697 | 9.770 | 523,293 | +0.07(+0.71%) |
May 25, 2022 | 9.590 | 9.745 | 9.590 | 9.702 | 637,586 | +0.12(+1.25%) |
May 24, 2022 | 9.410 | 9.624 | 9.393 | 9.582 | 739,610 | +0.16(+1.73%) |
May 23, 2022 | 9.461 | 9.569 | 9.384 | 9.419 | 859,629 | -0.04(-0.45%) |
May 20, 2022 | 9.564 | 9.633 | 9.324 | 9.461 | 1,269,526 | -0.09(-0.90%) |
May 19, 2022 | 9.556 | 9.650 | 9.487 | 9.547 | 521,006 | -0.10(-1.07%) |
May 18, 2022 | 9.753 | 9.775 | 9.590 | 9.650 | 502,735 | -0.07(-0.71%) |
May 17, 2022 | 9.684 | 9.753 | 9.616 | 9.719 | 339,872 | +0.08(+0.80%) |
May 16, 2022 | 9.667 | 9.745 | 9.599 | 9.642 | 492,859 | -0.03(-0.27%) |
May 13, 2022 | 9.547 | 9.702 | 9.517 | 9.667 | 494,399 | +0.20(+2.08%) |
May 12, 2022 | 9.521 | 9.566 | 9.393 | 9.470 | 680,763 | -0.03(-0.36%) |
May 11, 2022 | 9.436 | 9.659 | 9.436 | 9.504 | 703,734 | +0.12(+1.28%) |
May 10, 2022 | 9.667 | 9.779 | 9.324 | 9.384 | 1,159,615 | -0.15(-1.62%) |
May 09, 2022 | 9.787 | 9.787 | 9.521 | 9.539 | 838,912 | -0.33(-3.30%) |
May 06, 2022 | 9.487 | 9.959 | 9.410 | 9.865 | 1,501,194 | +0.32(+3.32%) |
May 05, 2022 | 9.547 | 9.569 | 9.358 | 9.547 | 934,603 | -0.01(-0.09%) |
May 04, 2022 | 9.470 | 9.573 | 9.281 | 9.556 | 1,599,863 | +0.11(+1.18%) |
May 03, 2022 | 9.521 | 9.693 | 9.316 | 9.444 | 1,572,196 | -0.13(-1.34%) |
May 02, 2022 | 10.10 | 10.11 | 9.178 | 9.573 | 3,151,718 | -0.50(-4.94%) |
Apr 29, 2022 | 10.23 | 10.25 | 10.05 | 10.07 | 839,216 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.28 | 10.14 | 10.27 | 556,641 | +0.07(+0.72%) |
Apr 27, 2022 | 10.14 | 10.21 | 10.11 | 10.19 | 542,015 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.14 | 644,024 | -0.01(-0.08%) |
Apr 25, 2022 | 10.14 | 10.16 | 10.04 | 10.15 | 729,905 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,158 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.14 | 10.18 | 405,369 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.14 | 10.19 | 532,510 | +0.03(+0.25%) |
Apr 19, 2022 | 10.14 | 10.22 | 10.12 | 10.16 | 550,087 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,841 | +0.13(+1.28%) |
Apr 14, 2022 | 9.982 | 10.09 | 9.939 | 10.02 | 668,077 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.982 | 9.990 | 498,157 | -0.02(-0.17%) |
Apr 12, 2022 | 10.02 | 10.11 | 9.990 | 10.01 | 568,395 | -0.02(-0.17%) |
Apr 11, 2022 | 10.08 | 10.14 | 10.01 | 10.02 | 646,859 | -0.06(-0.59%) |
Apr 08, 2022 | 10.02 | 10.11 | 10.01 | 10.08 | 578,126 | +0.06(+0.60%) |
Apr 07, 2022 | 9.990 | 10.06 | 9.956 | 10.02 | 424,000 | +0.04(+0.43%) |
Apr 06, 2022 | 9.982 | 10.02 | 9.854 | 9.982 | 470,510 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.982 | 10.02 | 673,845 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,287 | +0.00(+0.00%) |