Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.139 | 8.342 | 8.001 | 8.271 | 5,573,752 | -0.22(-2.56%) |
Jun 29, 2022 | 8.631 | 8.631 | 8.413 | 8.489 | 5,151,308 | -0.23(-2.61%) |
Jun 28, 2022 | 8.877 | 9.038 | 8.697 | 8.716 | 5,289,531 | -0.17(-1.92%) |
Jun 27, 2022 | 8.962 | 8.986 | 8.754 | 8.886 | 3,981,923 | -0.07(-0.74%) |
Jun 24, 2022 | 8.716 | 8.953 | 8.678 | 8.953 | 5,540,902 | +0.36(+4.18%) |
Jun 23, 2022 | 8.924 | 9.052 | 8.479 | 8.593 | 14,103,165 | -1.08(-11.15%) |
Jun 22, 2022 | 9.615 | 9.776 | 9.591 | 9.672 | 2,681,459 | +0.00(+0.00%) |
Jun 21, 2022 | 9.700 | 9.792 | 9.634 | 9.672 | 3,136,439 | +0.29(+3.13%) |
Jun 17, 2022 | 9.369 | 9.459 | 9.279 | 9.378 | 3,060,927 | +0.08(+0.81%) |
Jun 16, 2022 | 9.265 | 9.393 | 9.170 | 9.303 | 4,700,698 | -0.15(-1.60%) |
Jun 15, 2022 | 9.322 | 9.539 | 9.251 | 9.454 | 4,222,420 | +0.38(+4.17%) |
Jun 14, 2022 | 9.208 | 9.255 | 8.990 | 9.076 | 3,696,538 | -0.04(-0.42%) |
Jun 13, 2022 | 9.095 | 9.241 | 9.057 | 9.113 | 5,849,639 | -0.33(-3.51%) |
Jun 10, 2022 | 9.596 | 9.610 | 9.355 | 9.445 | 6,975,137 | -0.53(-5.31%) |
Jun 09, 2022 | 10.15 | 10.17 | 9.956 | 9.975 | 3,870,809 | -0.24(-2.32%) |
Jun 08, 2022 | 10.29 | 10.37 | 10.16 | 10.21 | 2,787,659 | -0.32(-3.06%) |
Jun 07, 2022 | 10.32 | 10.54 | 10.32 | 10.53 | 2,886,014 | -0.01(-0.09%) |
Jun 06, 2022 | 10.57 | 10.65 | 10.49 | 10.54 | 2,208,123 | +0.20(+1.92%) |
Jun 03, 2022 | 10.36 | 10.40 | 10.29 | 10.34 | 1,761,199 | -0.11(-1.09%) |
Jun 02, 2022 | 10.40 | 10.47 | 10.32 | 10.46 | 2,459,385 | +0.08(+0.73%) |
Jun 01, 2022 | 10.53 | 10.56 | 10.30 | 10.38 | 4,301,687 | -0.20(-1.88%) |
May 31, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 2,784,037 | -0.07(-0.62%) |
May 27, 2022 | 10.59 | 10.65 | 10.50 | 10.65 | 2,609,966 | +0.06(+0.54%) |
May 26, 2022 | 10.46 | 10.66 | 10.44 | 10.59 | 4,842,366 | +0.16(+1.54%) |
May 25, 2022 | 10.18 | 10.53 | 10.18 | 10.43 | 4,814,182 | +0.12(+1.19%) |
May 24, 2022 | 10.32 | 10.41 | 10.18 | 10.31 | 10,389,607 | +0.23(+2.25%) |
May 23, 2022 | 9.956 | 10.17 | 9.862 | 10.08 | 6,811,322 | +0.70(+7.47%) |
May 20, 2022 | 9.407 | 9.435 | 9.165 | 9.378 | 4,148,717 | +0.01(+0.10%) |
May 19, 2022 | 9.146 | 9.434 | 9.146 | 9.369 | 6,106,310 | +0.25(+2.75%) |
May 18, 2022 | 9.323 | 9.360 | 9.077 | 9.119 | 4,079,386 | -0.27(-2.87%) |
May 17, 2022 | 9.313 | 9.415 | 9.285 | 9.388 | 3,617,020 | +0.41(+4.55%) |
May 16, 2022 | 8.970 | 9.031 | 8.859 | 8.979 | 3,240,019 | -0.03(-0.31%) |
May 13, 2022 | 8.924 | 9.109 | 8.924 | 9.007 | 5,029,914 | +0.25(+2.86%) |
May 12, 2022 | 8.599 | 8.859 | 8.502 | 8.757 | 6,035,212 | -0.06(-0.74%) |
May 11, 2022 | 9.016 | 9.216 | 8.812 | 8.822 | 5,307,498 | -0.20(-2.26%) |
May 10, 2022 | 9.081 | 9.109 | 8.817 | 9.026 | 7,120,470 | +0.21(+2.42%) |
May 09, 2022 | 8.952 | 8.979 | 8.747 | 8.812 | 6,920,358 | -0.32(-3.46%) |
May 06, 2022 | 9.165 | 9.229 | 9.021 | 9.128 | 6,517,120 | -0.05(-0.51%) |
May 05, 2022 | 9.508 | 9.517 | 9.101 | 9.174 | 8,859,791 | -0.70(-7.05%) |
May 04, 2022 | 9.573 | 9.926 | 9.555 | 9.870 | 6,948,025 | +0.19(+2.01%) |
May 03, 2022 | 9.592 | 9.717 | 9.555 | 9.675 | 5,881,837 | +0.32(+3.47%) |
May 02, 2022 | 9.304 | 9.378 | 9.156 | 9.350 | 6,574,313 | +0.19(+2.02%) |
Apr 29, 2022 | 9.360 | 9.462 | 9.137 | 9.165 | 8,001,139 | -0.33(-3.52%) |
Apr 28, 2022 | 9.471 | 9.545 | 9.258 | 9.499 | 8,631,698 | +0.10(+1.09%) |
Apr 27, 2022 | 9.378 | 9.499 | 9.244 | 9.397 | 12,357,044 | -0.70(-6.89%) |
Apr 26, 2022 | 10.22 | 10.34 | 9.981 | 10.09 | 11,214,231 | -0.51(-4.81%) |
Apr 25, 2022 | 10.59 | 10.65 | 10.27 | 10.60 | 7,409,431 | -0.32(-2.97%) |
Apr 22, 2022 | 11.17 | 11.21 | 10.85 | 10.93 | 9,168,718 | -0.36(-3.20%) |
Apr 21, 2022 | 11.59 | 11.63 | 11.22 | 11.29 | 9,351,811 | +0.07(+0.66%) |
Apr 20, 2022 | 11.31 | 11.34 | 11.16 | 11.21 | 6,238,252 | +0.15(+1.34%) |
Apr 19, 2022 | 10.94 | 11.10 | 10.93 | 11.07 | 4,387,105 | +0.10(+0.93%) |
Apr 18, 2022 | 10.86 | 11.06 | 10.84 | 10.96 | 2,665,929 | +0.06(+0.60%) |
Apr 14, 2022 | 11.02 | 11.06 | 10.84 | 10.90 | 5,515,005 | -0.16(-1.43%) |
Apr 13, 2022 | 10.74 | 11.07 | 10.71 | 11.06 | 5,102,944 | +0.21(+1.97%) |
Apr 12, 2022 | 11.00 | 11.09 | 10.76 | 10.84 | 12,232,534 | -0.28(-2.50%) |
Apr 11, 2022 | 12.01 | 12.17 | 11.08 | 11.12 | 22,487,712 | -0.76(-6.40%) |
Apr 08, 2022 | 11.77 | 11.98 | 11.77 | 11.88 | 3,636,041 | +0.17(+1.42%) |
Apr 07, 2022 | 11.79 | 11.86 | 11.50 | 11.72 | 5,772,728 | +0.18(+1.53%) |
Apr 06, 2022 | 11.50 | 11.61 | 11.38 | 11.54 | 5,004,748 | -0.32(-2.74%) |
Apr 05, 2022 | 12.03 | 12.05 | 11.83 | 11.86 | 3,691,858 | -0.23(-1.92%) |
Apr 04, 2022 | 12.05 | 12.18 | 11.97 | 12.10 | 4,065,126 | -0.06(-0.46%) |