Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.51 | 12.00 | 11.51 | 11.72 | 107,676 | +0.10(+0.89%) |
Jun 29, 2022 | 12.04 | 12.04 | 11.52 | 11.61 | 134,502 | -0.52(-4.28%) |
Jun 28, 2022 | 12.19 | 12.31 | 11.81 | 12.13 | 99,488 | +0.00(+0.00%) |
Jun 27, 2022 | 11.56 | 12.60 | 11.42 | 12.13 | 251,077 | +0.11(+0.94%) |
Jun 24, 2022 | 10.22 | 12.02 | 9.374 | 12.02 | 1,433,330 | +1.75(+17.00%) |
Jun 23, 2022 | 10.09 | 10.29 | 9.676 | 10.27 | 76,042 | +0.25(+2.45%) |
Jun 22, 2022 | 10.01 | 10.45 | 9.582 | 10.03 | 68,346 | +0.07(+0.66%) |
Jun 21, 2022 | 9.771 | 10.41 | 9.582 | 9.960 | 135,358 | +0.40(+4.15%) |
Jun 17, 2022 | 9.723 | 9.903 | 9.511 | 9.563 | 67,310 | -0.10(-1.07%) |
Jun 16, 2022 | 9.969 | 9.969 | 9.355 | 9.667 | 76,366 | -0.40(-3.94%) |
Jun 15, 2022 | 10.15 | 10.54 | 9.903 | 10.06 | 59,415 | -0.05(-0.47%) |
Jun 14, 2022 | 9.978 | 10.37 | 9.827 | 10.11 | 61,584 | +0.15(+1.52%) |
Jun 13, 2022 | 9.818 | 10.37 | 9.695 | 9.960 | 73,469 | -0.04(-0.38%) |
Jun 10, 2022 | 10.22 | 10.22 | 9.799 | 9.997 | 50,935 | -0.34(-3.29%) |
Jun 09, 2022 | 10.04 | 10.84 | 10.01 | 10.34 | 63,243 | +0.17(+1.67%) |
Jun 08, 2022 | 10.59 | 10.91 | 10.10 | 10.17 | 69,050 | -0.42(-3.93%) |
Jun 07, 2022 | 9.723 | 10.98 | 9.629 | 10.58 | 115,449 | +0.93(+9.58%) |
Jun 06, 2022 | 9.846 | 10.02 | 9.563 | 9.657 | 53,397 | -0.02(-0.20%) |
Jun 03, 2022 | 10.19 | 10.19 | 9.639 | 9.676 | 36,704 | -0.39(-3.85%) |
Jun 02, 2022 | 9.403 | 10.30 | 9.403 | 10.06 | 40,265 | +0.63(+6.71%) |
Jun 01, 2022 | 9.818 | 10.12 | 9.412 | 9.431 | 46,941 | -0.31(-3.20%) |
May 31, 2022 | 10.04 | 10.04 | 9.450 | 9.742 | 36,666 | -0.50(-4.84%) |
May 27, 2022 | 10.18 | 10.50 | 9.548 | 10.24 | 33,576 | +0.10(+1.02%) |
May 26, 2022 | 9.929 | 10.48 | 9.690 | 10.14 | 49,230 | +0.59(+6.17%) |
May 25, 2022 | 9.051 | 9.696 | 9.051 | 9.546 | 25,289 | +0.56(+6.24%) |
May 24, 2022 | 8.966 | 9.163 | 8.826 | 8.985 | 27,008 | -0.15(-1.64%) |
May 23, 2022 | 8.976 | 9.200 | 8.854 | 9.135 | 40,854 | +0.30(+3.39%) |
May 20, 2022 | 8.938 | 9.079 | 8.578 | 8.836 | 38,597 | -0.08(-0.94%) |
May 19, 2022 | 8.985 | 8.985 | 8.770 | 8.920 | 24,923 | +0.03(+0.32%) |
May 18, 2022 | 8.929 | 9.027 | 8.826 | 8.892 | 33,382 | -0.19(-2.06%) |
May 17, 2022 | 8.948 | 9.191 | 8.901 | 9.079 | 31,382 | +0.19(+2.10%) |
May 16, 2022 | 8.929 | 9.108 | 8.775 | 8.892 | 33,028 | -0.04(-0.42%) |
May 13, 2022 | 9.116 | 9.294 | 8.836 | 8.929 | 41,012 | -0.15(-1.65%) |
May 12, 2022 | 9.312 | 9.546 | 8.929 | 9.079 | 37,202 | -0.21(-2.22%) |
May 11, 2022 | 9.537 | 9.761 | 9.163 | 9.284 | 42,894 | -0.27(-2.84%) |
May 10, 2022 | 9.443 | 9.612 | 9.125 | 9.555 | 84,347 | +0.24(+2.61%) |
May 09, 2022 | 9.228 | 9.584 | 9.125 | 9.312 | 89,447 | +0.04(+0.40%) |
May 06, 2022 | 9.060 | 9.368 | 9.046 | 9.275 | 47,174 | +0.19(+2.06%) |
May 05, 2022 | 9.499 | 9.499 | 8.882 | 9.088 | 48,091 | -0.05(-0.51%) |
May 04, 2022 | 9.069 | 9.135 | 8.840 | 9.135 | 70,629 | +0.22(+2.41%) |
May 03, 2022 | 9.013 | 9.304 | 8.705 | 8.920 | 33,178 | -0.01(-0.10%) |
May 02, 2022 | 8.864 | 9.032 | 8.602 | 8.929 | 35,344 | +0.18(+2.03%) |
Apr 29, 2022 | 9.107 | 9.210 | 8.649 | 8.751 | 32,078 | -0.45(-4.88%) |
Apr 28, 2022 | 9.284 | 9.298 | 9.053 | 9.200 | 30,080 | -0.05(-0.51%) |
Apr 27, 2022 | 9.275 | 9.471 | 9.135 | 9.247 | 39,207 | -0.11(-1.20%) |
Apr 26, 2022 | 9.817 | 9.948 | 9.280 | 9.359 | 40,566 | -0.44(-4.48%) |
Apr 25, 2022 | 9.817 | 10.04 | 9.640 | 9.799 | 34,858 | -0.07(-0.76%) |
Apr 22, 2022 | 10.09 | 10.24 | 9.827 | 9.873 | 43,564 | -0.20(-1.95%) |
Apr 21, 2022 | 10.28 | 10.28 | 9.957 | 10.07 | 34,507 | -0.08(-0.83%) |
Apr 20, 2022 | 10.26 | 10.30 | 9.920 | 10.15 | 49,165 | +0.06(+0.56%) |
Apr 19, 2022 | 10.03 | 10.40 | 10.02 | 10.10 | 33,059 | +0.07(+0.75%) |
Apr 18, 2022 | 10.29 | 10.29 | 9.901 | 10.02 | 44,024 | -0.21(-2.01%) |
Apr 14, 2022 | 10.48 | 10.58 | 10.16 | 10.23 | 32,931 | -0.14(-1.35%) |
Apr 13, 2022 | 10.42 | 10.51 | 10.35 | 10.37 | 14,637 | +0.02(+0.18%) |
Apr 12, 2022 | 10.46 | 10.67 | 10.26 | 10.35 | 37,284 | +0.06(+0.54%) |
Apr 11, 2022 | 10.49 | 11.00 | 10.24 | 10.29 | 24,901 | -0.59(-5.41%) |
Apr 08, 2022 | 10.66 | 11.02 | 10.35 | 10.88 | 30,171 | +0.27(+2.55%) |
Apr 07, 2022 | 10.57 | 10.63 | 10.20 | 10.61 | 51,394 | +0.23(+2.25%) |
Apr 06, 2022 | 10.70 | 10.72 | 10.34 | 10.38 | 35,559 | -0.50(-4.56%) |
Apr 05, 2022 | 10.62 | 10.99 | 10.50 | 10.87 | 59,059 | +0.22(+2.11%) |
Apr 04, 2022 | 10.67 | 10.75 | 10.20 | 10.65 | 55,967 | -0.07(-0.61%) |