Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.322 | 9.940 | 9.090 | 9.348 | 45,273 | -0.16(-1.71%) |
Jun 29, 2022 | 10.82 | 10.82 | 9.433 | 9.510 | 40,194 | -1.18(-11.06%) |
Jun 28, 2022 | 9.457 | 11.08 | 9.457 | 10.69 | 95,624 | +1.08(+11.18%) |
Jun 27, 2022 | 10.15 | 10.17 | 9.254 | 9.618 | 49,840 | +0.17(+1.79%) |
Jun 24, 2022 | 9.499 | 9.880 | 8.958 | 9.448 | 46,369 | +0.26(+2.86%) |
Jun 23, 2022 | 11.85 | 11.85 | 8.856 | 9.186 | 146,976 | -2.70(-22.72%) |
Jun 22, 2022 | 12.34 | 12.87 | 11.85 | 11.89 | 42,633 | -1.42(-10.69%) |
Jun 21, 2022 | 13.29 | 14.11 | 11.86 | 13.31 | 48,420 | +0.64(+5.08%) |
Jun 17, 2022 | 14.47 | 15.24 | 12.66 | 12.67 | 61,432 | -2.15(-14.51%) |
Jun 16, 2022 | 15.71 | 15.73 | 14.32 | 14.82 | 37,384 | -0.56(-3.63%) |
Jun 15, 2022 | 14.48 | 15.97 | 14.48 | 15.37 | 44,695 | +1.30(+9.20%) |
Jun 14, 2022 | 15.57 | 16.65 | 13.61 | 14.08 | 63,387 | -1.49(-9.57%) |
Jun 13, 2022 | 16.31 | 16.47 | 14.85 | 15.57 | 43,396 | -1.08(-6.46%) |
Jun 10, 2022 | 17.44 | 17.46 | 16.30 | 16.64 | 44,300 | -0.92(-5.25%) |
Jun 09, 2022 | 18.20 | 18.41 | 17.07 | 17.57 | 51,507 | -1.03(-5.55%) |
Jun 08, 2022 | 18.74 | 18.92 | 18.22 | 18.60 | 77,092 | +0.05(+0.27%) |
Jun 07, 2022 | 18.63 | 18.84 | 18.20 | 18.55 | 63,291 | +0.14(+0.78%) |
Jun 06, 2022 | 17.91 | 19.39 | 17.91 | 18.41 | 45,656 | +0.50(+2.79%) |
Jun 03, 2022 | 18.72 | 19.39 | 17.44 | 17.91 | 71,471 | -1.31(-6.83%) |
Jun 02, 2022 | 17.99 | 20.31 | 17.86 | 19.22 | 91,015 | +1.28(+7.13%) |
Jun 01, 2022 | 17.95 | 18.29 | 16.51 | 17.94 | 76,697 | +1.36(+8.22%) |
May 31, 2022 | 15.45 | 18.29 | 15.45 | 16.58 | 113,208 | +1.76(+11.89%) |
May 27, 2022 | 22.61 | 23.71 | 13.42 | 14.82 | 317,227 | -5.29(-26.31%) |
May 26, 2022 | 17.57 | 20.99 | 17.57 | 20.11 | 194,965 | +2.51(+14.29%) |
May 25, 2022 | 16.46 | 17.59 | 15.51 | 17.59 | 73,549 | +1.48(+9.20%) |
May 24, 2022 | 15.76 | 16.46 | 15.24 | 16.11 | 83,189 | +0.71(+4.62%) |
May 23, 2022 | 13.40 | 16.01 | 13.40 | 15.40 | 135,485 | +3.16(+25.80%) |
May 20, 2022 | 11.34 | 12.57 | 10.93 | 12.24 | 42,116 | +1.05(+9.40%) |
May 19, 2022 | 11.06 | 11.88 | 10.94 | 11.19 | 30,845 | -0.21(-1.87%) |
May 18, 2022 | 11.39 | 11.67 | 10.93 | 11.40 | 19,787 | -0.10(-0.87%) |
May 17, 2022 | 11.23 | 11.85 | 11.23 | 11.50 | 31,038 | +0.38(+3.43%) |
May 16, 2022 | 9.844 | 11.54 | 9.844 | 11.12 | 41,841 | +1.17(+11.74%) |
May 13, 2022 | 10.23 | 10.63 | 9.400 | 9.953 | 42,945 | -0.18(-1.74%) |
May 12, 2022 | 10.98 | 10.98 | 9.802 | 10.13 | 29,681 | -0.59(-5.55%) |
May 11, 2022 | 10.38 | 10.75 | 10.38 | 10.72 | 20,519 | +0.34(+3.23%) |
May 10, 2022 | 10.66 | 10.87 | 9.786 | 10.39 | 84,346 | -0.67(-6.06%) |
May 09, 2022 | 13.20 | 13.20 | 10.51 | 11.06 | 98,805 | -2.22(-16.72%) |
May 06, 2022 | 11.13 | 14.02 | 10.89 | 13.28 | 151,355 | +2.36(+21.64%) |
May 05, 2022 | 10.87 | 11.04 | 10.47 | 10.92 | 57,026 | +0.47(+4.49%) |
May 04, 2022 | 10.88 | 10.88 | 10.24 | 10.45 | 29,468 | +0.28(+2.80%) |
May 03, 2022 | 10.81 | 10.81 | 10.05 | 10.16 | 43,099 | +0.17(+1.68%) |
May 02, 2022 | 10.20 | 10.89 | 9.961 | 9.995 | 27,783 | -0.06(-0.58%) |
Apr 29, 2022 | 10.14 | 10.87 | 9.970 | 10.05 | 50,907 | +0.19(+1.95%) |
Apr 28, 2022 | 10.10 | 10.10 | 9.601 | 9.861 | 19,036 | +0.44(+4.64%) |
Apr 27, 2022 | 9.183 | 9.947 | 9.009 | 9.424 | 22,145 | +0.44(+4.90%) |
Apr 26, 2022 | 8.644 | 9.271 | 8.644 | 8.984 | 27,283 | +0.21(+2.37%) |
Apr 25, 2022 | 9.208 | 9.358 | 8.087 | 8.776 | 113,649 | -0.86(-8.88%) |
Apr 22, 2022 | 10.46 | 10.65 | 9.632 | 9.632 | 22,528 | -0.95(-9.02%) |
Apr 21, 2022 | 10.96 | 10.96 | 10.05 | 10.59 | 33,718 | -0.24(-2.22%) |
Apr 20, 2022 | 10.05 | 10.84 | 10.03 | 10.83 | 28,747 | +0.68(+6.71%) |
Apr 19, 2022 | 10.79 | 10.89 | 9.972 | 10.15 | 48,483 | -0.44(-4.16%) |
Apr 18, 2022 | 9.914 | 10.59 | 9.466 | 10.59 | 76,158 | +1.08(+11.35%) |
Apr 14, 2022 | 9.133 | 9.864 | 8.901 | 9.507 | 59,087 | +0.42(+4.57%) |
Apr 13, 2022 | 8.801 | 9.092 | 8.395 | 9.092 | 52,899 | +0.48(+5.63%) |
Apr 12, 2022 | 8.054 | 8.615 | 7.981 | 8.607 | 22,108 | +0.54(+6.76%) |
Apr 11, 2022 | 8.303 | 8.311 | 7.670 | 8.062 | 39,310 | -0.21(-2.51%) |
Apr 08, 2022 | 7.863 | 8.303 | 7.863 | 8.270 | 50,177 | +0.46(+5.84%) |
Apr 07, 2022 | 7.871 | 7.971 | 7.639 | 7.813 | 20,126 | +0.13(+1.67%) |
Apr 06, 2022 | 7.971 | 7.971 | 7.591 | 7.684 | 23,456 | -0.11(-1.44%) |
Apr 05, 2022 | 7.888 | 7.953 | 7.556 | 7.797 | 31,795 | +0.09(+1.19%) |
Apr 04, 2022 | 7.622 | 7.880 | 7.406 | 7.705 | 79,383 | +0.30(+4.04%) |