Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.762 | 9.762 | 9.608 | 9.677 | 651,102 | -0.12(-1.22%) |
May 27, 2022 | 9.711 | 9.822 | 9.702 | 9.797 | 374,179 | +0.10(+1.02%) |
May 26, 2022 | 9.647 | 9.766 | 9.626 | 9.698 | 527,184 | +0.07(+0.71%) |
May 25, 2022 | 9.519 | 9.673 | 9.519 | 9.630 | 642,328 | +0.12(+1.25%) |
May 24, 2022 | 9.341 | 9.553 | 9.323 | 9.511 | 745,111 | +0.16(+1.73%) |
May 23, 2022 | 9.392 | 9.498 | 9.315 | 9.349 | 866,022 | -0.04(-0.45%) |
May 20, 2022 | 9.494 | 9.562 | 9.255 | 9.392 | 1,278,968 | -0.09(-0.90%) |
May 19, 2022 | 9.485 | 9.579 | 9.417 | 9.477 | 524,880 | -0.10(-1.07%) |
May 18, 2022 | 9.681 | 9.702 | 9.519 | 9.579 | 506,474 | -0.07(-0.71%) |
May 17, 2022 | 9.613 | 9.681 | 9.545 | 9.647 | 342,399 | +0.08(+0.80%) |
May 16, 2022 | 9.596 | 9.673 | 9.528 | 9.570 | 496,524 | -0.03(-0.27%) |
May 13, 2022 | 9.477 | 9.630 | 9.447 | 9.596 | 498,076 | +0.20(+2.08%) |
May 12, 2022 | 9.451 | 9.495 | 9.323 | 9.400 | 685,825 | -0.03(-0.36%) |
May 11, 2022 | 9.366 | 9.587 | 9.366 | 9.434 | 708,968 | +0.12(+1.28%) |
May 10, 2022 | 9.596 | 9.707 | 9.255 | 9.315 | 1,168,239 | -0.15(-1.62%) |
May 09, 2022 | 9.715 | 9.715 | 9.451 | 9.468 | 845,151 | -0.32(-3.30%) |
May 06, 2022 | 9.417 | 9.885 | 9.341 | 9.792 | 1,512,358 | +0.32(+3.32%) |
May 05, 2022 | 9.477 | 9.498 | 9.289 | 9.477 | 941,554 | -0.01(-0.09%) |
May 04, 2022 | 9.400 | 9.502 | 9.213 | 9.485 | 1,611,761 | +0.11(+1.18%) |
May 03, 2022 | 9.451 | 9.621 | 9.247 | 9.375 | 1,583,888 | -0.13(-1.34%) |
May 02, 2022 | 10.02 | 10.04 | 9.111 | 9.502 | 3,175,157 | -0.49(-4.94%) |
Apr 29, 2022 | 10.16 | 10.17 | 9.979 | 9.996 | 845,457 | -0.20(-1.92%) |
Apr 28, 2022 | 10.12 | 10.21 | 10.06 | 10.19 | 560,781 | +0.07(+0.72%) |
Apr 27, 2022 | 10.07 | 10.13 | 10.03 | 10.12 | 546,046 | +0.05(+0.50%) |
Apr 26, 2022 | 10.06 | 10.09 | 10.02 | 10.07 | 648,813 | -0.01(-0.08%) |
Apr 25, 2022 | 10.07 | 10.09 | 9.966 | 10.08 | 735,333 | -0.01(-0.08%) |
Apr 22, 2022 | 10.14 | 10.16 | 10.06 | 10.09 | 629,807 | -0.02(-0.17%) |
Apr 21, 2022 | 10.11 | 10.16 | 10.07 | 10.10 | 408,384 | -0.01(-0.08%) |
Apr 20, 2022 | 10.08 | 10.16 | 10.07 | 10.11 | 536,470 | +0.03(+0.25%) |
Apr 19, 2022 | 10.07 | 10.14 | 10.04 | 10.09 | 554,178 | +0.01(+0.08%) |
Apr 18, 2022 | 9.959 | 10.10 | 9.959 | 10.08 | 520,684 | +0.13(+1.28%) |
Apr 14, 2022 | 9.908 | 10.02 | 9.866 | 9.950 | 673,045 | +0.03(+0.34%) |
Apr 13, 2022 | 9.942 | 9.967 | 9.908 | 9.916 | 501,861 | -0.02(-0.17%) |
Apr 12, 2022 | 9.950 | 10.03 | 9.916 | 9.933 | 572,622 | -0.02(-0.17%) |
Apr 11, 2022 | 10.01 | 10.07 | 9.933 | 9.950 | 651,670 | -0.06(-0.59%) |
Apr 08, 2022 | 9.950 | 10.03 | 9.933 | 10.01 | 582,425 | +0.06(+0.60%) |
Apr 07, 2022 | 9.916 | 9.984 | 9.882 | 9.950 | 427,153 | +0.04(+0.43%) |
Apr 06, 2022 | 9.908 | 9.942 | 9.781 | 9.908 | 474,009 | -0.03(-0.34%) |
Apr 05, 2022 | 10.05 | 10.09 | 9.908 | 9.942 | 678,856 | -0.11(-1.09%) |
Apr 04, 2022 | 10.06 | 10.08 | 9.976 | 10.05 | 511,059 | +0.00(+0.00%) |
Apr 01, 2022 | 10.05 | 10.06 | 9.967 | 10.05 | 530,220 | +0.04(+0.42%) |
Mar 31, 2022 | 9.984 | 10.07 | 9.984 | 10.01 | 495,297 | +0.03(+0.25%) |
Mar 30, 2022 | 10.01 | 10.01 | 9.933 | 9.984 | 581,306 | -0.02(-0.21%) |
Mar 29, 2022 | 10.02 | 10.05 | 9.963 | 10.01 | 727,947 | -0.04(-0.42%) |
Mar 28, 2022 | 10.01 | 10.06 | 9.969 | 10.05 | 606,016 | +0.05(+0.51%) |
Mar 25, 2022 | 9.955 | 10.02 | 9.879 | 9.997 | 566,851 | +0.03(+0.25%) |
Mar 24, 2022 | 9.963 | 10.02 | 9.929 | 9.972 | 571,483 | +0.01(+0.08%) |
Mar 23, 2022 | 9.938 | 10.01 | 9.886 | 9.963 | 504,551 | +0.00(+0.00%) |
Mar 22, 2022 | 9.879 | 10.01 | 9.854 | 9.963 | 699,339 | +0.13(+1.28%) |
Mar 21, 2022 | 9.786 | 9.887 | 9.786 | 9.837 | 444,625 | +0.07(+0.69%) |
Mar 18, 2022 | 9.786 | 9.871 | 9.769 | 9.769 | 452,042 | -0.08(-0.77%) |
Mar 17, 2022 | 9.466 | 10.06 | 9.466 | 9.845 | 1,857,734 | +0.31(+3.27%) |
Mar 16, 2022 | 9.483 | 9.550 | 9.399 | 9.534 | 566,970 | +0.05(+0.53%) |
Mar 15, 2022 | 9.559 | 9.601 | 9.458 | 9.483 | 579,299 | -0.06(-0.62%) |
Mar 14, 2022 | 9.584 | 9.626 | 9.500 | 9.542 | 544,045 | -0.07(-0.70%) |
Mar 11, 2022 | 9.618 | 9.668 | 9.576 | 9.609 | 557,838 | -0.02(-0.17%) |
Mar 10, 2022 | 9.517 | 9.668 | 9.626 | 706,894 | +0.13(+1.42%) | |
Mar 09, 2022 | 9.609 | 9.643 | 9.475 | 9.492 | 909,821 | -0.10(-1.05%) |
Mar 08, 2022 | 9.778 | 9.854 | 9.567 | 9.593 | 1,164,766 | -0.14(-1.47%) |
Mar 07, 2022 | 9.593 | 9.795 | 9.550 | 9.736 | 1,087,914 | +0.14(+1.49%) |
Mar 04, 2022 | 9.542 | 9.635 | 9.483 | 9.593 | 591,597 | +0.03(+0.35%) |
Mar 03, 2022 | 9.626 | 9.689 | 9.517 | 9.559 | 986,903 | -0.11(-1.13%) |
Mar 02, 2022 | 9.449 | 9.668 | 9.449 | 9.668 | 1,114,406 | +0.23(+2.41%) |