Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.884 | 9.085 | 8.834 | 9.012 | 639,814 | -0.03(-0.28%) |
Jun 29, 2022 | 9.140 | 9.264 | 8.982 | 9.038 | 561,360 | -0.14(-1.49%) |
Jun 28, 2022 | 9.359 | 9.418 | 9.141 | 9.175 | 899,721 | -0.07(-0.73%) |
Jun 27, 2022 | 9.342 | 9.384 | 9.200 | 9.242 | 541,852 | -0.03(-0.27%) |
Jun 24, 2022 | 9.074 | 9.367 | 9.057 | 9.267 | 1,289,749 | +0.21(+2.31%) |
Jun 23, 2022 | 8.873 | 9.057 | 8.831 | 9.057 | 881,538 | +0.22(+2.46%) |
Jun 22, 2022 | 8.622 | 8.927 | 8.597 | 8.840 | 1,030,154 | +0.15(+1.74%) |
Jun 21, 2022 | 8.530 | 8.806 | 8.471 | 8.689 | 1,093,032 | +0.32(+3.80%) |
Jun 17, 2022 | 8.069 | 8.433 | 8.027 | 8.370 | 1,758,258 | +0.35(+4.39%) |
Jun 16, 2022 | 8.144 | 8.152 | 7.905 | 8.018 | 1,356,860 | -0.24(-2.94%) |
Jun 15, 2022 | 8.270 | 8.404 | 8.111 | 8.261 | 759,990 | +0.02(+0.20%) |
Jun 14, 2022 | 8.362 | 8.362 | 8.106 | 8.245 | 1,172,822 | -0.08(-1.01%) |
Jun 13, 2022 | 8.982 | 8.982 | 8.278 | 8.328 | 1,459,705 | -0.80(-8.81%) |
Jun 10, 2022 | 9.275 | 9.359 | 9.099 | 9.133 | 427,584 | -0.28(-3.02%) |
Jun 09, 2022 | 9.493 | 9.552 | 9.384 | 9.418 | 509,881 | -0.07(-0.71%) |
Jun 08, 2022 | 9.594 | 9.594 | 9.434 | 9.485 | 378,214 | -0.14(-1.48%) |
Jun 07, 2022 | 9.585 | 9.661 | 9.518 | 9.627 | 546,028 | -0.01(-0.09%) |
Jun 06, 2022 | 9.661 | 9.707 | 9.598 | 9.635 | 688,351 | +0.05(+0.52%) |
Jun 03, 2022 | 9.635 | 9.682 | 9.552 | 9.585 | 512,249 | -0.09(-0.95%) |
Jun 02, 2022 | 9.778 | 9.778 | 9.602 | 9.677 | 579,753 | -0.08(-0.77%) |
Jun 01, 2022 | 9.770 | 9.803 | 9.560 | 9.753 | 834,449 | +0.07(+0.69%) |
May 31, 2022 | 9.627 | 9.728 | 9.602 | 9.686 | 549,754 | -0.03(-0.26%) |
May 27, 2022 | 9.661 | 9.740 | 9.627 | 9.711 | 369,592 | +0.12(+1.22%) |
May 26, 2022 | 9.468 | 9.677 | 9.468 | 9.594 | 616,607 | +0.18(+1.96%) |
May 25, 2022 | 9.250 | 9.455 | 9.250 | 9.409 | 446,684 | +0.09(+0.99%) |
May 24, 2022 | 9.334 | 9.351 | 9.099 | 9.317 | 530,375 | -0.01(-0.09%) |
May 23, 2022 | 9.300 | 9.393 | 9.221 | 9.325 | 413,783 | +0.13(+1.46%) |
May 20, 2022 | 9.292 | 9.292 | 9.041 | 9.191 | 589,487 | -0.02(-0.18%) |
May 19, 2022 | 9.317 | 9.418 | 9.200 | 9.208 | 713,525 | -0.19(-2.05%) |
May 18, 2022 | 9.703 | 9.703 | 9.367 | 9.401 | 709,759 | -0.31(-3.19%) |
May 17, 2022 | 9.610 | 9.728 | 9.587 | 9.711 | 764,151 | +0.18(+1.93%) |
May 16, 2022 | 9.426 | 9.585 | 9.376 | 9.527 | 358,500 | +0.07(+0.71%) |
May 13, 2022 | 9.292 | 9.489 | 9.242 | 9.460 | 497,401 | +0.23(+2.45%) |
May 12, 2022 | 9.191 | 9.242 | 9.015 | 9.233 | 1,251,625 | -0.01(-0.09%) |
May 11, 2022 | 9.292 | 9.468 | 9.219 | 9.242 | 882,067 | -0.06(-0.63%) |
May 10, 2022 | 9.334 | 9.527 | 9.108 | 9.300 | 1,213,804 | +0.03(+0.36%) |
May 09, 2022 | 9.493 | 9.527 | 9.225 | 9.267 | 1,032,382 | -0.32(-3.32%) |
May 06, 2022 | 9.594 | 9.677 | 9.409 | 9.585 | 806,055 | -0.06(-0.61%) |
May 05, 2022 | 9.694 | 9.736 | 9.535 | 9.644 | 711,702 | -0.14(-1.46%) |
May 04, 2022 | 9.610 | 9.811 | 9.501 | 9.786 | 846,340 | +0.26(+2.73%) |
May 03, 2022 | 9.317 | 9.568 | 9.279 | 9.527 | 922,653 | +0.26(+2.80%) |
May 02, 2022 | 9.585 | 9.610 | 9.094 | 9.267 | 1,179,481 | -0.28(-2.90%) |
Apr 29, 2022 | 10.05 | 10.19 | 9.501 | 9.543 | 870,460 | -0.60(-5.95%) |
Apr 28, 2022 | 9.987 | 10.17 | 9.878 | 10.15 | 569,350 | +0.23(+2.28%) |
Apr 27, 2022 | 9.929 | 10.05 | 9.862 | 9.920 | 518,725 | +0.03(+0.34%) |
Apr 26, 2022 | 9.979 | 10.04 | 9.878 | 9.887 | 620,286 | -0.14(-1.42%) |
Apr 25, 2022 | 10.05 | 10.05 | 9.811 | 10.03 | 628,193 | -0.09(-0.91%) |
Apr 22, 2022 | 10.28 | 10.31 | 10.08 | 10.12 | 507,185 | -0.19(-1.87%) |
Apr 21, 2022 | 10.46 | 10.53 | 10.29 | 10.31 | 958,494 | -0.06(-0.56%) |
Apr 20, 2022 | 10.24 | 10.45 | 10.24 | 10.37 | 761,873 | +0.26(+2.57%) |
Apr 19, 2022 | 10.47 | 10.50 | 10.10 | 10.11 | 1,043,251 | -0.31(-2.97%) |
Apr 18, 2022 | 10.56 | 10.56 | 10.36 | 10.42 | 993,793 | -0.12(-1.11%) |
Apr 14, 2022 | 10.36 | 10.64 | 10.30 | 10.54 | 1,194,280 | +0.18(+1.78%) |
Apr 13, 2022 | 10.17 | 10.39 | 10.17 | 10.36 | 1,216,197 | +0.24(+2.40%) |
Apr 12, 2022 | 9.878 | 10.18 | 9.878 | 10.11 | 977,833 | +0.25(+2.55%) |
Apr 11, 2022 | 9.845 | 9.912 | 9.736 | 9.862 | 743,972 | +0.10(+1.03%) |
Apr 08, 2022 | 9.736 | 9.841 | 9.665 | 9.761 | 686,008 | -0.03(-0.26%) |
Apr 07, 2022 | 9.962 | 10.01 | 9.744 | 9.786 | 1,170,728 | -0.18(-1.77%) |
Apr 06, 2022 | 9.971 | 10.06 | 9.903 | 9.962 | 965,361 | -0.06(-0.59%) |
Apr 05, 2022 | 10.16 | 10.25 | 10.00 | 10.02 | 952,960 | -0.12(-1.16%) |
Apr 04, 2022 | 10.11 | 10.14 | 9.929 | 10.14 | 631,915 | +0.01(+0.08%) |