Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.782 | 9.824 | 9.646 | 9.646 | 590,891 | -0.17(-1.73%) |
Jun 29, 2022 | 9.756 | 9.816 | 9.646 | 9.816 | 319,885 | +0.13(+1.32%) |
Jun 28, 2022 | 9.935 | 10.06 | 9.680 | 9.688 | 266,150 | -0.25(-2.48%) |
Jun 27, 2022 | 9.909 | 9.943 | 9.807 | 9.935 | 355,399 | +0.08(+0.78%) |
Jun 24, 2022 | 9.697 | 9.952 | 9.697 | 9.858 | 544,159 | +0.20(+2.03%) |
Jun 23, 2022 | 9.543 | 9.671 | 9.518 | 9.663 | 232,815 | +0.16(+1.70%) |
Jun 22, 2022 | 9.501 | 9.641 | 9.475 | 9.501 | 298,024 | -0.11(-1.13%) |
Jun 21, 2022 | 9.482 | 9.651 | 9.465 | 9.609 | 387,111 | +0.24(+2.52%) |
Jun 17, 2022 | 9.415 | 9.508 | 9.254 | 9.373 | 447,741 | +0.05(+0.54%) |
Jun 16, 2022 | 9.567 | 9.634 | 9.305 | 9.322 | 424,398 | -0.40(-4.08%) |
Jun 15, 2022 | 9.685 | 9.879 | 9.609 | 9.719 | 315,463 | +0.05(+0.52%) |
Jun 14, 2022 | 9.812 | 9.947 | 9.626 | 9.668 | 286,731 | -0.14(-1.46%) |
Jun 13, 2022 | 9.997 | 10.04 | 9.795 | 9.812 | 340,703 | -0.50(-4.83%) |
Jun 10, 2022 | 10.35 | 10.37 | 10.23 | 10.31 | 237,512 | -0.18(-1.69%) |
Jun 09, 2022 | 10.65 | 10.72 | 10.49 | 10.49 | 189,336 | -0.24(-2.20%) |
Jun 08, 2022 | 10.62 | 10.77 | 10.52 | 10.72 | 291,958 | +0.06(+0.55%) |
Jun 07, 2022 | 10.54 | 10.72 | 10.45 | 10.66 | 183,983 | +0.11(+1.04%) |
Jun 06, 2022 | 10.51 | 10.71 | 10.47 | 10.55 | 201,892 | +0.08(+0.81%) |
Jun 03, 2022 | 10.61 | 10.63 | 10.45 | 10.47 | 241,798 | -0.24(-2.21%) |
Jun 02, 2022 | 10.42 | 10.73 | 10.39 | 10.71 | 285,203 | +0.24(+2.34%) |
Jun 01, 2022 | 10.61 | 10.62 | 10.37 | 10.46 | 271,042 | -0.08(-0.72%) |
May 31, 2022 | 10.55 | 10.61 | 10.47 | 10.54 | 306,037 | +0.01(+0.08%) |
May 27, 2022 | 10.37 | 10.54 | 10.37 | 10.53 | 263,334 | +0.26(+2.55%) |
May 26, 2022 | 9.989 | 10.34 | 9.989 | 10.27 | 277,230 | +0.29(+2.88%) |
May 25, 2022 | 9.769 | 9.981 | 9.736 | 9.981 | 330,420 | +0.19(+1.98%) |
May 24, 2022 | 9.795 | 9.862 | 9.643 | 9.786 | 313,362 | -0.14(-1.36%) |
May 23, 2022 | 9.710 | 9.964 | 9.710 | 9.921 | 364,457 | +0.18(+1.85%) |
May 20, 2022 | 9.851 | 9.951 | 9.608 | 9.742 | 357,032 | -0.02(-0.17%) |
May 19, 2022 | 9.876 | 9.909 | 9.725 | 9.758 | 363,691 | -0.14(-1.44%) |
May 18, 2022 | 10.14 | 10.14 | 9.859 | 9.901 | 359,052 | -0.29(-2.88%) |
May 17, 2022 | 10.10 | 10.20 | 10.05 | 10.19 | 297,463 | +0.27(+2.70%) |
May 16, 2022 | 9.867 | 10.04 | 9.825 | 9.926 | 352,120 | +0.05(+0.51%) |
May 13, 2022 | 9.876 | 10.03 | 9.804 | 9.876 | 317,760 | +0.13(+1.38%) |
May 12, 2022 | 9.901 | 10.00 | 9.591 | 9.742 | 628,229 | -0.18(-1.77%) |
May 11, 2022 | 10.03 | 10.16 | 9.901 | 9.918 | 216,924 | -0.10(-1.00%) |
May 10, 2022 | 10.14 | 10.26 | 9.926 | 10.02 | 387,472 | -0.04(-0.42%) |
May 09, 2022 | 10.26 | 10.35 | 10.00 | 10.06 | 527,876 | -0.39(-3.77%) |
May 06, 2022 | 10.50 | 10.54 | 10.28 | 10.45 | 380,618 | -0.11(-1.03%) |
May 05, 2022 | 10.76 | 10.76 | 10.44 | 10.56 | 314,084 | -0.24(-2.25%) |
May 04, 2022 | 10.60 | 10.86 | 10.49 | 10.81 | 318,179 | +0.20(+1.90%) |
May 03, 2022 | 10.55 | 10.65 | 10.51 | 10.60 | 246,816 | +0.08(+0.80%) |
May 02, 2022 | 10.55 | 10.66 | 10.32 | 10.52 | 341,077 | -0.08(-0.79%) |
Apr 29, 2022 | 10.84 | 10.86 | 10.54 | 10.60 | 347,029 | -0.25(-2.31%) |
Apr 28, 2022 | 10.73 | 10.91 | 10.64 | 10.86 | 300,696 | +0.23(+2.21%) |
Apr 27, 2022 | 10.60 | 10.74 | 10.49 | 10.62 | 364,751 | +0.08(+0.80%) |
Apr 26, 2022 | 10.81 | 10.87 | 10.54 | 10.54 | 447,070 | -0.34(-3.08%) |
Apr 25, 2022 | 10.86 | 10.89 | 10.54 | 10.87 | 577,131 | -0.02(-0.15%) |
Apr 22, 2022 | 11.15 | 11.15 | 10.85 | 10.89 | 295,938 | -0.24(-2.18%) |
Apr 21, 2022 | 11.35 | 11.43 | 11.07 | 11.13 | 199,012 | -0.09(-0.80%) |
Apr 20, 2022 | 11.34 | 11.35 | 11.21 | 11.22 | 220,910 | -0.02(-0.15%) |
Apr 19, 2022 | 11.04 | 11.26 | 11.04 | 11.24 | 185,391 | +0.16(+1.43%) |
Apr 18, 2022 | 11.04 | 11.13 | 11.01 | 11.08 | 252,429 | +0.02(+0.15%) |
Apr 14, 2022 | 11.24 | 11.25 | 11.06 | 11.06 | 223,753 | -0.10(-0.89%) |
Apr 13, 2022 | 11.10 | 11.18 | 11.09 | 11.16 | 169,600 | +0.11(+0.98%) |
Apr 12, 2022 | 11.14 | 11.23 | 11.01 | 11.06 | 231,333 | +0.01(+0.08%) |
Apr 11, 2022 | 11.26 | 11.27 | 11.05 | 11.05 | 418,748 | -0.25(-2.21%) |
Apr 08, 2022 | 11.39 | 11.40 | 11.26 | 11.30 | 292,271 | -0.11(-0.95%) |
Apr 07, 2022 | 11.34 | 11.45 | 11.26 | 11.40 | 254,620 | +0.05(+0.44%) |
Apr 06, 2022 | 11.30 | 11.43 | 11.22 | 11.35 | 316,875 | -0.17(-1.52%) |
Apr 05, 2022 | 11.58 | 11.67 | 11.50 | 11.53 | 412,174 | -0.13(-1.14%) |
Apr 04, 2022 | 11.66 | 11.72 | 11.63 | 11.66 | 318,569 | -0.07(-0.57%) |