Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.948 | 9.138 | 8.908 | 9.098 | 215,042 | +0.08(+0.88%) |
Jun 29, 2022 | 9.193 | 9.209 | 9.003 | 9.019 | 242,108 | -0.14(-1.56%) |
Jun 28, 2022 | 9.162 | 9.318 | 9.130 | 9.162 | 297,585 | +0.04(+0.43%) |
Jun 27, 2022 | 8.971 | 9.162 | 8.924 | 9.122 | 308,331 | +0.22(+2.49%) |
Jun 24, 2022 | 8.718 | 8.952 | 8.694 | 8.900 | 302,543 | +0.28(+3.22%) |
Jun 23, 2022 | 8.654 | 8.718 | 8.559 | 8.623 | 246,335 | +0.06(+0.74%) |
Jun 22, 2022 | 8.464 | 8.632 | 8.464 | 8.559 | 206,614 | -0.04(-0.46%) |
Jun 21, 2022 | 8.710 | 8.765 | 8.559 | 8.599 | 352,093 | +0.08(+0.93%) |
Jun 17, 2022 | 8.321 | 8.607 | 8.290 | 8.520 | 1,040,992 | +0.24(+2.87%) |
Jun 16, 2022 | 8.638 | 8.638 | 8.218 | 8.282 | 629,363 | -0.46(-5.22%) |
Jun 15, 2022 | 8.769 | 8.857 | 8.612 | 8.738 | 425,626 | +0.04(+0.45%) |
Jun 14, 2022 | 8.659 | 8.753 | 8.535 | 8.698 | 629,669 | +0.06(+0.73%) |
Jun 13, 2022 | 8.635 | 0 | -0.53(-5.83%) | |||
Jun 10, 2022 | 9.075 | 9.183 | 8.921 | 9.170 | 464,574 | +0.02(+0.26%) |
Jun 09, 2022 | 9.240 | 9.264 | 9.138 | 9.146 | 301,005 | -0.10(-1.10%) |
Jun 08, 2022 | 9.343 | 9.413 | 9.233 | 9.248 | 333,764 | -0.10(-1.09%) |
Jun 07, 2022 | 9.343 | 9.408 | 9.280 | 9.350 | 193,090 | -0.01(-0.08%) |
Jun 06, 2022 | 9.421 | 9.421 | 9.303 | 9.358 | 248,426 | +0.03(+0.34%) |
Jun 03, 2022 | 9.492 | 9.508 | 9.280 | 9.327 | 331,860 | -0.17(-1.74%) |
Jun 02, 2022 | 9.405 | 9.508 | 9.382 | 9.492 | 203,115 | +0.11(+1.17%) |
Jun 01, 2022 | 9.256 | 9.413 | 9.209 | 9.382 | 281,475 | +0.15(+1.62%) |
May 31, 2022 | 9.374 | 9.382 | 9.178 | 9.233 | 236,253 | -0.13(-1.34%) |
May 27, 2022 | 9.193 | 9.374 | 9.184 | 9.358 | 280,167 | +0.23(+2.50%) |
May 26, 2022 | 9.036 | 9.209 | 9.036 | 9.130 | 221,101 | +0.14(+1.57%) |
May 25, 2022 | 8.761 | 9.052 | 8.761 | 8.989 | 236,431 | +0.19(+2.14%) |
May 24, 2022 | 9.028 | 9.028 | 8.714 | 8.800 | 441,028 | -0.21(-2.35%) |
May 23, 2022 | 9.020 | 9.138 | 8.937 | 9.013 | 355,640 | +0.07(+0.79%) |
May 20, 2022 | 9.201 | 9.342 | 8.792 | 8.942 | 574,057 | -0.26(-2.82%) |
May 19, 2022 | 9.303 | 9.374 | 9.185 | 9.201 | 288,399 | -0.16(-1.68%) |
May 18, 2022 | 9.570 | 9.610 | 9.327 | 9.358 | 415,598 | -0.24(-2.46%) |
May 17, 2022 | 9.728 | 9.735 | 9.539 | 9.594 | 490,531 | +0.04(+0.37%) |
May 16, 2022 | 9.364 | 9.590 | 9.325 | 9.559 | 503,739 | +0.22(+2.34%) |
May 13, 2022 | 9.278 | 9.488 | 9.227 | 9.340 | 445,538 | -0.07(-0.75%) |
May 11, 2022 | 9.411 | 0 | +0.02(+0.17%) | |||
May 10, 2022 | 9.543 | 9.715 | 9.303 | 9.395 | 684,224 | -0.10(-1.07%) |
May 09, 2022 | 9.948 | 9.987 | 9.473 | 9.496 | 1,052,043 | -0.55(-5.43%) |
May 06, 2022 | 10.17 | 10.22 | 9.972 | 10.04 | 571,149 | -0.18(-1.75%) |
May 05, 2022 | 10.58 | 10.58 | 10.14 | 10.22 | 256,061 | -0.23(-2.16%) |
May 04, 2022 | 10.36 | 10.49 | 10.26 | 10.45 | 260,876 | +0.11(+1.06%) |
May 03, 2022 | 10.08 | 10.39 | 10.08 | 10.34 | 416,959 | +0.22(+2.16%) |
May 02, 2022 | 10.35 | 10.39 | 9.995 | 10.12 | 606,558 | -0.44(-4.14%) |
Apr 28, 2022 | 10.56 | 0 | +0.03(+0.30%) | |||
Apr 27, 2022 | 10.53 | 0 | +0.07(+0.67%) | |||
Apr 26, 2022 | 10.74 | 10.79 | 10.39 | 10.46 | 399,681 | -0.28(-2.61%) |
Apr 25, 2022 | 10.59 | 10.77 | 10.49 | 10.74 | 457,031 | +0.01(+0.07%) |
Apr 22, 2022 | 10.92 | 10.95 | 10.69 | 10.73 | 503,479 | -0.23(-2.06%) |
Apr 21, 2022 | 11.07 | 11.10 | 10.92 | 10.95 | 301,741 | -0.06(-0.57%) |
Apr 20, 2022 | 11.07 | 11.21 | 10.99 | 11.02 | 682,754 | -0.05(-0.49%) |
Apr 19, 2022 | 10.95 | 11.07 | 10.89 | 11.07 | 316,532 | +0.12(+1.14%) |
Apr 18, 2022 | 10.85 | 10.97 | 10.80 | 10.95 | 545,454 | +0.12(+1.08%) |