Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.284 | 9.481 | 9.243 | 9.440 | 207,250 | +0.08(+0.88%) |
Jun 29, 2022 | 9.539 | 9.555 | 9.341 | 9.358 | 233,336 | -0.15(-1.56%) |
Jun 28, 2022 | 9.506 | 9.668 | 9.473 | 9.506 | 286,803 | +0.04(+0.43%) |
Jun 27, 2022 | 9.309 | 9.506 | 9.259 | 9.465 | 297,160 | +0.23(+2.49%) |
Jun 24, 2022 | 9.045 | 9.288 | 9.021 | 9.235 | 291,582 | +0.29(+3.22%) |
Jun 23, 2022 | 8.980 | 9.045 | 8.881 | 8.947 | 237,410 | +0.07(+0.74%) |
Jun 22, 2022 | 8.782 | 8.957 | 8.782 | 8.881 | 199,128 | -0.04(-0.46%) |
Jun 21, 2022 | 9.037 | 9.095 | 8.881 | 8.922 | 339,336 | +0.08(+0.93%) |
Jun 17, 2022 | 8.634 | 8.930 | 8.601 | 8.840 | 1,003,275 | +0.25(+2.87%) |
Jun 16, 2022 | 8.963 | 8.963 | 8.527 | 8.593 | 606,560 | -0.47(-5.22%) |
Jun 15, 2022 | 9.099 | 9.190 | 8.936 | 9.066 | 410,205 | +0.04(+0.45%) |
Jun 14, 2022 | 8.984 | 9.082 | 8.856 | 9.025 | 606,855 | +0.07(+0.73%) |
Jun 13, 2022 | 8.960 | 0 | -0.55(-5.83%) | |||
Jun 10, 2022 | 9.417 | 9.528 | 9.256 | 9.514 | 447,742 | +0.02(+0.26%) |
Jun 09, 2022 | 9.588 | 9.612 | 9.482 | 9.490 | 290,099 | -0.11(-1.10%) |
Jun 08, 2022 | 9.694 | 9.767 | 9.580 | 9.596 | 321,671 | -0.11(-1.09%) |
Jun 07, 2022 | 9.694 | 9.761 | 9.629 | 9.702 | 186,094 | -0.01(-0.08%) |
Jun 06, 2022 | 9.775 | 9.775 | 9.653 | 9.710 | 239,425 | +0.03(+0.34%) |
Jun 03, 2022 | 9.849 | 9.865 | 9.629 | 9.677 | 319,836 | -0.17(-1.74%) |
Jun 02, 2022 | 9.759 | 9.865 | 9.735 | 9.849 | 195,756 | +0.11(+1.17%) |
Jun 01, 2022 | 9.604 | 9.767 | 9.555 | 9.735 | 271,277 | +0.15(+1.62%) |
May 31, 2022 | 9.726 | 9.735 | 9.523 | 9.580 | 227,693 | -0.13(-1.34%) |
May 27, 2022 | 9.539 | 9.726 | 9.529 | 9.710 | 270,016 | +0.24(+2.50%) |
May 26, 2022 | 9.376 | 9.555 | 9.376 | 9.474 | 213,090 | +0.15(+1.57%) |
May 25, 2022 | 9.090 | 9.392 | 9.090 | 9.327 | 227,865 | +0.20(+2.14%) |
May 24, 2022 | 9.368 | 9.368 | 9.042 | 9.131 | 425,049 | -0.22(-2.35%) |
May 23, 2022 | 9.360 | 9.482 | 9.273 | 9.351 | 342,754 | +0.07(+0.79%) |
May 20, 2022 | 9.547 | 9.693 | 9.122 | 9.278 | 553,258 | -0.27(-2.82%) |
May 19, 2022 | 9.653 | 9.726 | 9.531 | 9.547 | 277,950 | -0.16(-1.68%) |
May 18, 2022 | 9.930 | 9.971 | 9.677 | 9.710 | 400,540 | -0.24(-2.46%) |
May 17, 2022 | 10.09 | 10.10 | 9.898 | 9.955 | 472,759 | +0.04(+0.37%) |
May 16, 2022 | 9.716 | 9.950 | 9.675 | 9.918 | 485,488 | +0.23(+2.34%) |
May 13, 2022 | 9.627 | 9.845 | 9.574 | 9.691 | 429,396 | -0.07(-0.75%) |
May 11, 2022 | 9.764 | 0 | +0.02(+0.17%) | |||
May 10, 2022 | 9.902 | 10.08 | 9.652 | 9.748 | 659,434 | -0.11(-1.07%) |
May 09, 2022 | 10.32 | 10.36 | 9.829 | 9.853 | 1,013,926 | -0.57(-5.43%) |
May 06, 2022 | 10.55 | 10.61 | 10.35 | 10.42 | 550,456 | -0.19(-1.75%) |
May 05, 2022 | 10.98 | 10.98 | 10.52 | 10.61 | 246,783 | -0.23(-2.16%) |
May 04, 2022 | 10.75 | 10.88 | 10.65 | 10.84 | 251,424 | +0.11(+1.06%) |
May 03, 2022 | 10.46 | 10.78 | 10.46 | 10.73 | 401,852 | +0.23(+2.16%) |
May 02, 2022 | 10.73 | 10.78 | 10.37 | 10.50 | 584,582 | -0.45(-4.14%) |
Apr 28, 2022 | 10.95 | 0 | +0.03(+0.30%) | |||
Apr 27, 2022 | 10.92 | 0 | +0.07(+0.67%) | |||
Apr 26, 2022 | 11.15 | 11.20 | 10.78 | 10.85 | 385,200 | -0.29(-2.61%) |
Apr 25, 2022 | 10.99 | 11.17 | 10.88 | 11.14 | 440,472 | +0.01(+0.07%) |
Apr 22, 2022 | 11.33 | 11.36 | 11.09 | 11.13 | 485,237 | -0.23(-2.06%) |
Apr 21, 2022 | 11.49 | 11.52 | 11.33 | 11.37 | 290,809 | -0.06(-0.57%) |
Apr 20, 2022 | 11.49 | 11.63 | 11.40 | 11.43 | 658,017 | -0.06(-0.49%) |
Apr 19, 2022 | 11.36 | 11.49 | 11.30 | 11.49 | 305,064 | +0.13(+1.14%) |
Apr 18, 2022 | 11.25 | 11.38 | 11.20 | 11.36 | 525,691 | +0.12(+1.08%) |