Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.950 | 9.040 | 8.720 | 8.830 | 637,582 | -0.23(-2.54%) |
Jun 29, 2022 | 8.900 | 9.060 | 8.670 | 9.060 | 1,248,669 | +0.17(+1.91%) |
Jun 28, 2022 | 9.190 | 9.370 | 8.835 | 8.890 | 1,019,330 | -0.32(-3.47%) |
Jun 27, 2022 | 9.760 | 9.760 | 9.110 | 9.210 | 1,089,323 | -0.44(-4.56%) |
Jun 24, 2022 | 9.110 | 9.695 | 9.100 | 9.650 | 1,175,538 | +0.63(+6.98%) |
Jun 23, 2022 | 8.900 | 9.140 | 8.850 | 9.020 | 634,440 | +0.08(+0.89%) |
Jun 22, 2022 | 8.650 | 9.160 | 8.650 | 8.940 | 810,489 | +0.06(+0.68%) |
Jun 21, 2022 | 9.040 | 9.110 | 8.700 | 8.880 | 693,468 | -0.04(-0.45%) |
Jun 17, 2022 | 8.950 | 9.020 | 8.710 | 8.920 | 898,785 | +0.12(+1.36%) |
Jun 16, 2022 | 8.900 | 9.000 | 8.720 | 8.800 | 1,118,650 | -0.21(-2.33%) |
Jun 15, 2022 | 9.070 | 9.230 | 8.630 | 9.010 | 1,394,788 | +0.04(+0.45%) |
Jun 14, 2022 | 8.760 | 9.000 | 8.600 | 8.970 | 1,812,487 | +0.40(+4.67%) |
Jun 13, 2022 | 8.700 | 8.750 | 8.410 | 8.570 | 1,685,529 | -0.38(-4.25%) |
Jun 10, 2022 | 9.580 | 9.580 | 8.930 | 8.950 | 877,115 | -0.62(-6.48%) |
Jun 09, 2022 | 9.630 | 9.850 | 9.520 | 9.570 | 1,050,127 | -0.20(-2.05%) |
Jun 08, 2022 | 9.580 | 9.990 | 9.570 | 9.770 | 644,198 | +0.20(+2.09%) |
Jun 07, 2022 | 9.560 | 9.780 | 9.420 | 9.570 | 877,599 | -0.09(-0.93%) |
Jun 06, 2022 | 9.340 | 9.810 | 9.240 | 9.660 | 949,465 | +0.43(+4.66%) |
Jun 03, 2022 | 9.000 | 9.250 | 8.950 | 9.230 | 1,062,553 | +0.23(+2.56%) |
Jun 02, 2022 | 9.700 | 9.750 | 8.920 | 9.000 | 1,144,521 | -0.58(-6.05%) |
Jun 01, 2022 | 9.320 | 9.670 | 8.820 | 9.580 | 1,619,738 | +0.19(+2.02%) |
May 31, 2022 | 9.400 | 9.630 | 9.050 | 9.390 | 1,018,473 | +0.01(+0.11%) |
May 27, 2022 | 9.370 | 9.550 | 8.680 | 9.380 | 2,452,283 | -0.30(-3.10%) |
May 26, 2022 | 10.13 | 10.13 | 9.340 | 9.680 | 1,159,345 | -0.35(-3.49%) |
May 25, 2022 | 10.12 | 10.52 | 10.02 | 10.03 | 695,270 | -0.35(-3.37%) |
May 24, 2022 | 11.07 | 11.07 | 10.15 | 10.38 | 639,791 | -0.76(-6.82%) |
May 23, 2022 | 11.60 | 11.60 | 10.99 | 11.14 | 362,907 | -0.09(-0.80%) |
May 20, 2022 | 11.86 | 12.03 | 11.05 | 11.23 | 520,875 | -0.47(-4.02%) |
May 19, 2022 | 11.73 | 12.08 | 11.53 | 11.70 | 645,474 | -0.17(-1.43%) |
May 18, 2022 | 11.37 | 12.03 | 11.37 | 11.87 | 422,624 | +0.15(+1.28%) |
May 17, 2022 | 10.99 | 11.72 | 10.88 | 11.72 | 513,142 | +1.09(+10.25%) |
May 16, 2022 | 10.84 | 11.09 | 10.52 | 10.63 | 525,649 | -0.31(-2.83%) |
May 13, 2022 | 10.68 | 10.96 | 10.56 | 10.94 | 464,108 | +0.41(+3.89%) |
May 12, 2022 | 10.23 | 10.89 | 9.980 | 10.53 | 858,672 | +0.29(+2.83%) |
May 11, 2022 | 11.63 | 11.63 | 10.23 | 10.24 | 873,159 | -1.32(-11.42%) |
May 10, 2022 | 12.36 | 12.47 | 11.53 | 11.56 | 1,065,636 | -0.62(-5.09%) |
May 09, 2022 | 12.16 | 12.61 | 12.04 | 12.18 | 888,738 | -0.24(-1.93%) |
May 06, 2022 | 12.54 | 12.59 | 11.96 | 12.42 | 746,224 | -0.08(-0.64%) |
May 05, 2022 | 12.67 | 12.81 | 12.08 | 12.50 | 1,162,616 | -0.43(-3.33%) |
May 04, 2022 | 13.25 | 13.25 | 12.35 | 12.93 | 949,101 | -0.32(-2.42%) |
May 03, 2022 | 12.75 | 14.30 | 12.61 | 13.25 | 1,227,527 | +0.40(+3.11%) |
May 02, 2022 | 12.67 | 12.99 | 12.46 | 12.85 | 544,741 | +0.28(+2.23%) |
Apr 29, 2022 | 12.61 | 12.97 | 12.29 | 12.57 | 928,524 | -0.19(-1.49%) |
Apr 28, 2022 | 13.04 | 13.12 | 12.33 | 12.76 | 660,386 | -0.21(-1.62%) |
Apr 27, 2022 | 12.97 | 13.22 | 12.78 | 12.97 | 627,883 | -0.09(-0.69%) |
Apr 26, 2022 | 13.31 | 13.45 | 13.01 | 13.06 | 671,820 | -0.09(-0.68%) |
Apr 25, 2022 | 12.76 | 13.20 | 12.71 | 13.15 | 565,215 | +0.39(+3.06%) |
Apr 22, 2022 | 12.95 | 13.00 | 12.49 | 12.76 | 623,937 | -0.28(-2.15%) |
Apr 21, 2022 | 13.47 | 13.48 | 12.91 | 13.04 | 490,909 | -0.22(-1.66%) |
Apr 20, 2022 | 13.67 | 13.68 | 12.41 | 13.26 | 1,074,990 | -0.55(-3.98%) |
Apr 19, 2022 | 13.87 | 14.05 | 13.67 | 13.81 | 433,923 | +0.02(+0.15%) |
Apr 18, 2022 | 13.81 | 14.06 | 13.66 | 13.79 | 243,414 | -0.12(-0.86%) |
Apr 14, 2022 | 14.45 | 14.51 | 13.86 | 13.91 | 335,597 | -0.50(-3.47%) |
Apr 13, 2022 | 14.23 | 14.53 | 14.10 | 14.41 | 574,432 | +0.14(+0.98%) |
Apr 12, 2022 | 14.47 | 14.91 | 14.26 | 14.27 | 874,266 | +0.01(+0.07%) |
Apr 11, 2022 | 14.51 | 14.62 | 14.07 | 14.26 | 751,129 | -0.43(-2.93%) |
Apr 08, 2022 | 14.80 | 14.85 | 14.51 | 14.69 | 575,873 | +0.01(+0.07%) |
Apr 07, 2022 | 14.71 | 14.71 | 14.30 | 14.68 | 515,862 | -0.07(-0.47%) |
Apr 06, 2022 | 14.59 | 14.83 | 14.20 | 14.75 | 740,107 | -0.08(-0.54%) |
Apr 05, 2022 | 15.22 | 15.46 | 14.69 | 14.83 | 562,015 | -0.47(-3.07%) |
Apr 04, 2022 | 15.01 | 15.36 | 14.90 | 15.30 | 439,538 | +0.15(+0.99%) |