Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.81 | 11.04 | 10.56 | 10.94 | 1,351,031 | -0.16(-1.44%) |
Jun 29, 2022 | 10.86 | 11.21 | 10.70 | 11.10 | 850,022 | +0.10(+0.91%) |
Jun 28, 2022 | 11.14 | 11.31 | 10.91 | 11.00 | 731,552 | -0.09(-0.81%) |
Jun 27, 2022 | 11.40 | 11.45 | 10.92 | 11.09 | 775,789 | -0.15(-1.33%) |
Jun 24, 2022 | 11.33 | 11.45 | 11.02 | 11.24 | 776,915 | +0.16(+1.44%) |
Jun 23, 2022 | 10.65 | 11.24 | 10.56 | 11.08 | 626,391 | +0.72(+6.95%) |
Jun 22, 2022 | 10.24 | 10.64 | 10.06 | 10.36 | 455,814 | -0.21(-1.99%) |
Jun 21, 2022 | 10.48 | 10.88 | 10.47 | 10.57 | 577,308 | +0.24(+2.32%) |
Jun 17, 2022 | 10.44 | 10.62 | 10.14 | 10.33 | 759,901 | +0.49(+4.98%) |
Jun 16, 2022 | 9.710 | 9.950 | 9.500 | 9.840 | 524,678 | -0.35(-3.43%) |
Jun 15, 2022 | 10.13 | 10.51 | 9.880 | 10.19 | 708,526 | +0.26(+2.62%) |
Jun 14, 2022 | 9.830 | 10.28 | 9.570 | 9.930 | 783,786 | +0.40(+4.20%) |
Jun 13, 2022 | 9.770 | 9.920 | 9.350 | 9.530 | 596,791 | -0.76(-7.39%) |
Jun 10, 2022 | 10.32 | 10.73 | 10.17 | 10.29 | 3,491,168 | -0.10(-0.96%) |
Jun 09, 2022 | 11.10 | 11.16 | 10.26 | 10.39 | 1,416,078 | -1.28(-10.97%) |
Jun 08, 2022 | 10.70 | 12.09 | 10.60 | 11.67 | 2,233,347 | +1.19(+11.35%) |
Jun 07, 2022 | 10.13 | 10.65 | 10.10 | 10.48 | 1,311,479 | +0.13(+1.26%) |
Jun 06, 2022 | 10.18 | 10.62 | 9.975 | 10.35 | 1,371,911 | +0.72(+7.48%) |
Jun 03, 2022 | 9.550 | 9.820 | 9.480 | 9.630 | 1,061,749 | +0.02(+0.21%) |
Jun 02, 2022 | 8.920 | 9.700 | 8.920 | 9.610 | 1,044,178 | +0.64(+7.13%) |
Jun 01, 2022 | 9.050 | 9.500 | 8.870 | 8.970 | 854,007 | -0.05(-0.55%) |
May 31, 2022 | 9.630 | 9.655 | 9.020 | 9.020 | 1,496,663 | -0.25(-2.70%) |
May 27, 2022 | 9.650 | 9.780 | 9.030 | 9.270 | 1,408,430 | -0.63(-6.36%) |
May 26, 2022 | 8.030 | 10.09 | 8.030 | 9.900 | 2,110,939 | +2.01(+25.48%) |
May 25, 2022 | 7.600 | 7.945 | 7.560 | 7.890 | 828,108 | +0.32(+4.23%) |
May 24, 2022 | 8.020 | 8.160 | 7.530 | 7.570 | 774,799 | -0.71(-8.57%) |
May 23, 2022 | 8.700 | 8.840 | 8.060 | 8.280 | 832,630 | -0.29(-3.38%) |
May 20, 2022 | 8.800 | 9.020 | 8.430 | 8.570 | 736,033 | -0.07(-0.81%) |
May 19, 2022 | 8.020 | 8.980 | 8.020 | 8.640 | 948,825 | +0.53(+6.54%) |
May 18, 2022 | 7.990 | 8.540 | 7.900 | 8.110 | 611,576 | -0.13(-1.58%) |
May 17, 2022 | 8.180 | 8.970 | 8.020 | 8.240 | 1,059,654 | +0.42(+5.37%) |
May 16, 2022 | 7.670 | 8.280 | 7.580 | 7.820 | 1,461,515 | +0.18(+2.36%) |
May 13, 2022 | 7.120 | 7.770 | 7.080 | 7.640 | 1,102,139 | +0.84(+12.35%) |
May 12, 2022 | 6.630 | 7.020 | 6.150 | 6.800 | 4,367,285 | +0.24(+3.66%) |
May 11, 2022 | 7.130 | 7.220 | 6.540 | 6.560 | 829,978 | -0.35(-5.07%) |
May 10, 2022 | 6.860 | 7.020 | 6.570 | 6.910 | 668,811 | +0.23(+3.44%) |
May 09, 2022 | 7.100 | 7.300 | 6.590 | 6.680 | 808,760 | -0.74(-9.97%) |
May 06, 2022 | 7.590 | 7.750 | 7.350 | 7.420 | 1,080,584 | -0.37(-4.75%) |
May 05, 2022 | 8.210 | 8.385 | 7.670 | 7.790 | 601,529 | -0.69(-8.14%) |
May 04, 2022 | 8.000 | 8.509 | 7.800 | 8.480 | 566,462 | +0.21(+2.54%) |
May 03, 2022 | 7.880 | 8.340 | 7.865 | 8.270 | 586,164 | +0.19(+2.35%) |
May 02, 2022 | 7.510 | 8.150 | 7.480 | 8.080 | 760,413 | +0.44(+5.76%) |
Apr 29, 2022 | 7.850 | 8.340 | 7.610 | 7.640 | 863,758 | +0.57(+8.06%) |
Apr 28, 2022 | 7.300 | 7.300 | 6.710 | 7.070 | 509,413 | -0.13(-1.81%) |
Apr 27, 2022 | 6.900 | 7.310 | 6.714 | 7.200 | 1,163,677 | +0.52(+7.78%) |
Apr 26, 2022 | 7.090 | 7.090 | 6.660 | 6.680 | 1,023,100 | -0.35(-4.98%) |
Apr 25, 2022 | 6.720 | 7.160 | 6.720 | 7.030 | 1,006,899 | +0.07(+1.01%) |
Apr 22, 2022 | 7.010 | 7.400 | 6.940 | 6.960 | 1,241,128 | +0.03(+0.43%) |
Apr 21, 2022 | 7.160 | 7.305 | 6.850 | 6.930 | 1,466,490 | -0.25(-3.48%) |
Apr 20, 2022 | 7.700 | 7.700 | 7.160 | 7.180 | 1,383,116 | -0.55(-7.12%) |
Apr 19, 2022 | 7.340 | 7.769 | 7.170 | 7.730 | 1,410,710 | +0.19(+2.52%) |
Apr 18, 2022 | 7.800 | 7.805 | 7.380 | 7.540 | 1,250,890 | -0.43(-5.40%) |
Apr 14, 2022 | 8.220 | 8.340 | 7.900 | 7.970 | 1,286,989 | -0.31(-3.74%) |
Apr 13, 2022 | 8.190 | 8.480 | 8.060 | 8.280 | 1,122,654 | +0.15(+1.85%) |
Apr 12, 2022 | 8.330 | 8.400 | 7.901 | 8.130 | 1,391,738 | +0.00(+0.00%) |
Apr 11, 2022 | 8.270 | 8.500 | 7.930 | 8.130 | 1,311,554 | -0.18(-2.17%) |
Apr 08, 2022 | 8.340 | 8.490 | 8.220 | 8.310 | 1,323,752 | -0.08(-0.95%) |
Apr 07, 2022 | 8.830 | 8.920 | 8.210 | 8.390 | 1,470,325 | -0.60(-6.67%) |
Apr 06, 2022 | 9.140 | 9.140 | 8.719 | 8.990 | 1,410,000 | -0.18(-1.96%) |
Apr 05, 2022 | 9.930 | 9.930 | 9.105 | 9.170 | 1,817,315 | -0.78(-7.84%) |
Apr 04, 2022 | 9.390 | 10.44 | 9.145 | 9.950 | 2,612,369 | +0.94(+10.43%) |