Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.660 | 9.660 | 9.363 | 9.510 | 97,431 | -0.19(-1.96%) |
Jun 29, 2022 | 10.10 | 10.10 | 9.560 | 9.700 | 85,339 | -0.26(-2.61%) |
Jun 28, 2022 | 10.31 | 10.49 | 9.930 | 9.960 | 76,631 | -0.35(-3.39%) |
Jun 27, 2022 | 10.84 | 10.84 | 10.20 | 10.31 | 86,891 | -0.44(-4.09%) |
Jun 24, 2022 | 10.38 | 11.28 | 10.12 | 10.75 | 1,862,958 | +0.27(+2.58%) |
Jun 23, 2022 | 9.490 | 10.48 | 9.490 | 10.48 | 192,631 | +0.97(+10.20%) |
Jun 22, 2022 | 9.510 | 9.990 | 9.460 | 9.510 | 216,045 | -0.21(-2.16%) |
Jun 21, 2022 | 9.660 | 9.990 | 9.160 | 9.720 | 292,595 | -0.28(-2.80%) |
Jun 17, 2022 | 9.930 | 10.09 | 9.810 | 10.00 | 207,665 | +0.14(+1.42%) |
Jun 16, 2022 | 10.27 | 10.40 | 9.820 | 9.860 | 214,381 | -0.60(-5.74%) |
Jun 15, 2022 | 10.67 | 10.67 | 10.37 | 10.46 | 174,636 | -0.02(-0.19%) |
Jun 14, 2022 | 10.79 | 10.90 | 10.31 | 10.48 | 131,486 | -0.32(-2.96%) |
Jun 13, 2022 | 10.99 | 11.04 | 10.64 | 10.80 | 129,398 | -0.38(-3.40%) |
Jun 10, 2022 | 11.20 | 11.52 | 11.05 | 11.18 | 127,301 | -0.18(-1.58%) |
Jun 09, 2022 | 11.24 | 11.46 | 11.10 | 11.36 | 166,486 | +0.09(+0.80%) |
Jun 08, 2022 | 11.55 | 11.63 | 11.24 | 11.27 | 104,649 | -0.31(-2.68%) |
Jun 07, 2022 | 11.30 | 11.74 | 11.30 | 11.58 | 209,558 | +0.19(+1.67%) |
Jun 06, 2022 | 11.66 | 11.66 | 11.34 | 11.39 | 186,381 | -0.12(-1.04%) |
Jun 03, 2022 | 11.66 | 11.66 | 11.35 | 11.51 | 126,260 | -0.20(-1.71%) |
Jun 02, 2022 | 11.27 | 11.82 | 11.27 | 11.71 | 117,370 | +0.39(+3.45%) |
Jun 01, 2022 | 11.71 | 11.72 | 11.27 | 11.32 | 109,208 | -0.25(-2.16%) |
May 31, 2022 | 11.62 | 11.86 | 11.53 | 11.57 | 94,179 | -0.07(-0.60%) |
May 27, 2022 | 12.05 | 12.24 | 11.62 | 11.64 | 147,304 | -0.34(-2.84%) |
May 26, 2022 | 11.35 | 12.04 | 11.35 | 11.98 | 108,180 | +0.79(+7.06%) |
May 25, 2022 | 10.40 | 11.33 | 10.32 | 11.19 | 190,698 | +0.73(+6.98%) |
May 24, 2022 | 10.85 | 11.00 | 10.13 | 10.46 | 168,154 | -0.53(-4.82%) |
May 23, 2022 | 10.65 | 11.41 | 10.42 | 10.99 | 181,547 | +0.41(+3.88%) |
May 20, 2022 | 11.07 | 11.07 | 10.36 | 10.58 | 150,122 | -0.32(-2.94%) |
May 19, 2022 | 10.93 | 11.04 | 10.61 | 10.90 | 116,126 | -0.08(-0.73%) |
May 18, 2022 | 11.37 | 11.49 | 10.82 | 10.98 | 89,320 | -0.59(-5.10%) |
May 17, 2022 | 11.43 | 11.65 | 11.29 | 11.57 | 63,474 | +0.41(+3.67%) |
May 16, 2022 | 11.14 | 11.59 | 10.84 | 11.16 | 96,496 | -0.30(-2.62%) |
May 13, 2022 | 11.25 | 11.58 | 11.17 | 11.46 | 94,336 | +0.29(+2.60%) |
May 12, 2022 | 10.94 | 11.54 | 10.78 | 11.17 | 92,395 | +0.16(+1.45%) |
May 11, 2022 | 11.58 | 11.84 | 10.99 | 11.01 | 115,594 | -0.64(-5.49%) |
May 10, 2022 | 11.72 | 11.97 | 11.38 | 11.65 | 121,525 | +0.10(+0.87%) |
May 09, 2022 | 11.91 | 11.97 | 11.28 | 11.55 | 168,115 | -0.68(-5.56%) |
May 06, 2022 | 12.36 | 12.36 | 11.93 | 12.23 | 125,051 | -0.22(-1.77%) |
May 05, 2022 | 12.83 | 12.83 | 12.22 | 12.45 | 157,841 | -0.51(-3.94%) |
May 04, 2022 | 12.82 | 13.00 | 12.39 | 12.96 | 117,023 | +0.18(+1.41%) |
May 03, 2022 | 12.70 | 12.85 | 12.49 | 12.78 | 72,079 | +0.08(+0.63%) |
May 02, 2022 | 12.68 | 12.74 | 12.32 | 12.70 | 107,325 | +0.10(+0.79%) |
Apr 29, 2022 | 12.90 | 13.06 | 12.54 | 12.60 | 132,007 | -0.30(-2.33%) |
Apr 28, 2022 | 12.98 | 13.00 | 12.68 | 12.90 | 102,715 | +0.09(+0.70%) |
Apr 27, 2022 | 12.90 | 13.01 | 12.78 | 12.81 | 137,976 | -0.05(-0.39%) |
Apr 26, 2022 | 13.14 | 13.31 | 12.78 | 12.86 | 157,763 | -0.47(-3.53%) |
Apr 25, 2022 | 13.04 | 13.48 | 12.67 | 13.33 | 257,725 | +0.18(+1.37%) |
Apr 22, 2022 | 13.30 | 13.54 | 13.03 | 13.15 | 227,075 | -0.16(-1.20%) |
Apr 21, 2022 | 13.94 | 13.94 | 13.19 | 13.31 | 218,868 | -0.59(-4.24%) |
Apr 20, 2022 | 14.02 | 14.02 | 13.79 | 13.90 | 118,473 | -0.06(-0.43%) |
Apr 19, 2022 | 13.60 | 13.99 | 13.60 | 13.96 | 106,978 | +0.35(+2.57%) |
Apr 18, 2022 | 13.71 | 13.74 | 13.38 | 13.61 | 100,560 | -0.15(-1.09%) |
Apr 14, 2022 | 13.70 | 13.82 | 13.61 | 13.76 | 95,963 | +0.14(+1.03%) |
Apr 13, 2022 | 13.28 | 13.69 | 13.22 | 13.62 | 135,712 | +0.34(+2.56%) |
Apr 12, 2022 | 13.61 | 13.99 | 13.20 | 13.28 | 94,641 | -0.22(-1.63%) |
Apr 11, 2022 | 13.61 | 13.92 | 13.47 | 13.50 | 108,331 | -0.15(-1.10%) |
Apr 08, 2022 | 13.33 | 13.83 | 13.31 | 13.65 | 94,383 | +0.30(+2.25%) |
Apr 07, 2022 | 13.26 | 13.43 | 13.19 | 13.35 | 117,295 | +0.05(+0.38%) |
Apr 06, 2022 | 13.52 | 13.61 | 13.23 | 13.30 | 171,614 | -0.33(-2.42%) |
Apr 05, 2022 | 13.97 | 13.97 | 13.41 | 13.63 | 138,653 | -0.34(-2.43%) |
Apr 04, 2022 | 13.66 | 14.04 | 13.39 | 13.97 | 106,314 | +0.30(+2.19%) |