Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.674 | 10.43 | 9.625 | 9.755 | 4,617 | -0.22(-2.18%) |
Jun 29, 2022 | 9.643 | 10.54 | 9.489 | 9.972 | 15,111 | +0.45(+4.74%) |
Jun 28, 2022 | 9.870 | 10.43 | 9.485 | 9.520 | 9,220 | -0.32(-3.24%) |
Jun 27, 2022 | 10.07 | 10.24 | 9.548 | 9.838 | 17,205 | -0.80(-7.56%) |
Jun 24, 2022 | 10.15 | 11.40 | 9.975 | 10.64 | 41,650 | +0.60(+5.96%) |
Jun 23, 2022 | 10.32 | 10.61 | 9.905 | 10.04 | 3,718 | -0.37(-3.56%) |
Jun 22, 2022 | 10.48 | 11.07 | 9.982 | 10.42 | 11,935 | -0.43(-4.00%) |
Jun 21, 2022 | 9.649 | 10.85 | 9.418 | 10.85 | 8,389 | +0.35(+3.33%) |
Jun 17, 2022 | 10.15 | 10.50 | 9.555 | 10.50 | 4,746 | +0.00(+0.00%) |
Jun 16, 2022 | 9.835 | 10.50 | 9.100 | 10.50 | 18,524 | +0.04(+0.33%) |
Jun 15, 2022 | 11.20 | 11.20 | 9.800 | 10.46 | 13,391 | +0.22(+2.12%) |
Jun 14, 2022 | 11.90 | 11.90 | 9.275 | 10.25 | 10,473 | +0.79(+8.40%) |
Jun 13, 2022 | 10.59 | 10.59 | 9.191 | 9.454 | 12,255 | -0.81(-7.88%) |
Jun 10, 2022 | 10.85 | 10.85 | 10.20 | 10.26 | 6,090 | -0.24(-2.27%) |
Jun 09, 2022 | 10.85 | 10.85 | 10.28 | 10.50 | 4,611 | -0.51(-4.67%) |
Jun 08, 2022 | 10.74 | 11.20 | 10.52 | 11.01 | 8,268 | +0.51(+4.87%) |
Jun 07, 2022 | 11.55 | 11.55 | 10.50 | 10.50 | 13,522 | -0.03(-0.30%) |
Jun 06, 2022 | 10.66 | 11.55 | 10.15 | 10.54 | 11,612 | +0.00(+0.00%) |
Jun 03, 2022 | 10.15 | 11.55 | 9.835 | 10.54 | 8,067 | +0.07(+0.67%) |
Jun 02, 2022 | 10.07 | 11.90 | 9.611 | 10.46 | 14,260 | +0.56(+5.65%) |
Jun 01, 2022 | 10.66 | 10.85 | 9.513 | 9.905 | 7,349 | -0.51(-4.87%) |
May 31, 2022 | 10.85 | 11.20 | 9.450 | 10.41 | 12,051 | +0.13(+1.26%) |
May 27, 2022 | 10.15 | 10.50 | 9.849 | 10.28 | 8,044 | +0.48(+4.89%) |
May 26, 2022 | 10.50 | 10.67 | 9.688 | 9.803 | 4,919 | -0.38(-3.71%) |
May 25, 2022 | 9.201 | 10.85 | 9.201 | 10.18 | 8,183 | +1.06(+11.63%) |
May 24, 2022 | 9.450 | 10.27 | 9.100 | 9.121 | 11,520 | -1.17(-11.36%) |
May 23, 2022 | 10.23 | 11.20 | 10.18 | 10.29 | 2,554 | -0.28(-2.65%) |
May 20, 2022 | 11.20 | 11.55 | 10.50 | 10.57 | 2,420 | -0.65(-5.83%) |
May 19, 2022 | 10.99 | 11.70 | 10.91 | 11.22 | 2,211 | +0.32(+2.89%) |
May 18, 2022 | 11.25 | 11.55 | 10.91 | 10.91 | 5,038 | -0.12(-1.05%) |
May 17, 2022 | 10.17 | 11.35 | 10.17 | 11.03 | 5,123 | +0.11(+0.99%) |
May 16, 2022 | 10.85 | 11.20 | 10.68 | 10.92 | 4,290 | +0.26(+2.46%) |
May 13, 2022 | 10.48 | 11.20 | 10.32 | 10.65 | 9,372 | +0.49(+4.82%) |
May 12, 2022 | 9.957 | 10.50 | 9.450 | 10.16 | 4,615 | -0.34(-3.20%) |
May 11, 2022 | 11.09 | 11.09 | 9.559 | 10.50 | 10,580 | -0.35(-3.23%) |
May 10, 2022 | 9.800 | 11.95 | 9.800 | 10.85 | 23,491 | +0.97(+9.81%) |
May 09, 2022 | 11.20 | 11.20 | 9.475 | 9.880 | 19,596 | -1.17(-10.61%) |
May 06, 2022 | 11.90 | 12.14 | 10.68 | 11.05 | 18,592 | -0.79(-6.68%) |
May 05, 2022 | 12.60 | 13.16 | 11.78 | 11.84 | 19,692 | -0.82(-6.49%) |
May 04, 2022 | 14.00 | 14.70 | 11.57 | 12.67 | 82,563 | -0.64(-4.79%) |
May 03, 2022 | 13.65 | 14.86 | 13.30 | 13.30 | 27,639 | -1.14(-7.92%) |
May 02, 2022 | 13.65 | 20.81 | 13.04 | 14.45 | 163,658 | +1.13(+8.46%) |
Apr 29, 2022 | 14.70 | 14.70 | 13.11 | 13.32 | 4,629 | -0.34(-2.49%) |
Apr 28, 2022 | 14.18 | 15.03 | 12.60 | 13.66 | 24,896 | -0.31(-2.25%) |
Apr 27, 2022 | 14.00 | 14.53 | 13.82 | 13.98 | 3,026 | +0.15(+1.09%) |
Apr 26, 2022 | 16.80 | 16.80 | 13.65 | 13.82 | 11,906 | -1.59(-10.29%) |
Apr 25, 2022 | 16.80 | 16.80 | 15.10 | 15.41 | 6,510 | -1.39(-8.27%) |
Apr 22, 2022 | 18.20 | 18.20 | 16.80 | 16.80 | 4,132 | -1.23(-6.83%) |
Apr 21, 2022 | 18.20 | 19.25 | 17.54 | 18.03 | 4,374 | -0.52(-2.81%) |
Apr 20, 2022 | 18.60 | 19.25 | 18.23 | 18.55 | 1,571 | -0.59(-3.09%) |
Apr 19, 2022 | 18.20 | 19.14 | 18.20 | 19.14 | 2,741 | +0.60(+3.25%) |
Apr 18, 2022 | 20.30 | 20.30 | 17.92 | 18.54 | 4,740 | -1.41(-7.05%) |
Apr 14, 2022 | 20.39 | 21.21 | 19.25 | 19.95 | 6,763 | -0.70(-3.39%) |
Apr 13, 2022 | 20.56 | 21.00 | 20.34 | 20.65 | 2,717 | +0.14(+0.68%) |
Apr 12, 2022 | 21.00 | 21.35 | 20.30 | 20.51 | 2,809 | +0.05(+0.22%) |
Apr 11, 2022 | 20.65 | 21.62 | 20.30 | 20.46 | 5,565 | -0.52(-2.47%) |
Apr 08, 2022 | 21.97 | 22.39 | 20.65 | 20.98 | 4,399 | -0.43(-1.99%) |
Apr 07, 2022 | 22.05 | 23.80 | 21.41 | 21.41 | 3,806 | -0.99(-4.42%) |
Apr 06, 2022 | 21.35 | 23.10 | 21.04 | 22.40 | 6,895 | +0.88(+4.10%) |
Apr 05, 2022 | 22.40 | 22.40 | 21.35 | 21.52 | 3,611 | -0.61(-2.74%) |
Apr 04, 2022 | 21.70 | 22.61 | 21.70 | 22.12 | 5,059 | +0.42(+1.95%) |