Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.05 | 10.07 | 9.924 | 10.02 | 130,827 | -0.05(-0.54%) |
May 27, 2022 | 9.851 | 10.07 | 9.842 | 10.07 | 219,684 | +0.27(+2.80%) |
May 26, 2022 | 9.504 | 9.842 | 9.504 | 9.796 | 211,214 | +0.30(+3.18%) |
May 25, 2022 | 9.276 | 9.522 | 9.276 | 9.495 | 171,926 | +0.23(+2.47%) |
May 24, 2022 | 9.111 | 9.266 | 9.111 | 9.266 | 217,641 | +0.17(+1.91%) |
May 23, 2022 | 9.056 | 9.212 | 9.056 | 9.093 | 224,786 | +0.02(+0.20%) |
May 20, 2022 | 9.047 | 9.111 | 9.047 | 9.075 | 144,894 | +0.06(+0.71%) |
May 19, 2022 | 8.947 | 9.056 | 8.947 | 9.011 | 262,638 | +0.03(+0.31%) |
May 18, 2022 | 9.093 | 9.111 | 8.983 | 8.983 | 206,607 | -0.14(-1.50%) |
May 17, 2022 | 9.239 | 9.239 | 9.094 | 9.120 | 174,057 | -0.14(-1.48%) |
May 16, 2022 | 9.230 | 9.303 | 9.230 | 9.257 | 236,012 | -0.02(-0.20%) |
May 13, 2022 | 9.212 | 9.294 | 9.157 | 9.276 | 153,575 | +0.07(+0.76%) |
May 12, 2022 | 9.224 | 9.269 | 9.197 | 9.206 | 200,101 | -0.04(-0.39%) |
May 11, 2022 | 9.242 | 9.333 | 9.215 | 9.242 | 135,594 | -0.05(-0.59%) |
May 10, 2022 | 9.324 | 9.360 | 9.260 | 9.297 | 172,045 | +0.00(+0.00%) |
May 09, 2022 | 9.297 | 9.351 | 9.278 | 9.297 | 176,594 | -0.04(-0.39%) |
May 06, 2022 | 9.342 | 9.360 | 9.278 | 9.333 | 104,508 | +0.01(+0.10%) |
May 05, 2022 | 9.379 | 9.379 | 9.256 | 9.324 | 222,534 | -0.09(-0.97%) |
May 04, 2022 | 9.369 | 9.442 | 9.315 | 9.415 | 284,494 | +0.00(+0.00%) |
May 03, 2022 | 9.460 | 9.488 | 9.388 | 9.415 | 175,903 | -0.04(-0.38%) |
May 02, 2022 | 9.642 | 9.642 | 9.451 | 9.451 | 124,958 | -0.18(-1.89%) |
Apr 29, 2022 | 9.588 | 9.633 | 9.542 | 9.633 | 114,539 | +0.06(+0.67%) |
Apr 28, 2022 | 9.451 | 9.615 | 9.451 | 9.570 | 116,600 | +0.09(+0.96%) |
Apr 27, 2022 | 9.533 | 9.542 | 9.451 | 9.479 | 84,980 | -0.03(-0.29%) |
Apr 26, 2022 | 9.515 | 9.542 | 9.460 | 9.506 | 167,102 | -0.03(-0.29%) |
Apr 25, 2022 | 9.642 | 9.642 | 9.470 | 9.533 | 430,610 | -0.15(-1.60%) |
Apr 22, 2022 | 9.679 | 9.761 | 9.642 | 9.688 | 223,962 | -0.01(-0.09%) |
Apr 21, 2022 | 9.724 | 9.779 | 9.651 | 9.697 | 203,681 | -0.04(-0.37%) |
Apr 20, 2022 | 9.642 | 9.779 | 9.642 | 9.733 | 142,958 | +0.08(+0.85%) |
Apr 19, 2022 | 9.651 | 9.697 | 9.597 | 9.651 | 214,677 | -0.04(-0.38%) |
Apr 18, 2022 | 9.560 | 9.706 | 9.542 | 9.688 | 347,422 | +0.11(+1.14%) |
Apr 14, 2022 | 9.624 | 9.633 | 9.570 | 9.579 | 154,884 | -0.06(-0.60%) |
Apr 13, 2022 | 9.609 | 9.637 | 9.582 | 9.636 | 142,552 | +0.03(+0.28%) |
Apr 12, 2022 | 9.664 | 9.709 | 9.600 | 9.609 | 316,811 | -0.04(-0.38%) |
Apr 11, 2022 | 9.745 | 9.845 | 9.637 | 9.646 | 283,704 | -0.09(-0.93%) |
Apr 08, 2022 | 9.736 | 9.804 | 9.736 | 9.736 | 94,956 | -0.06(-0.65%) |
Apr 07, 2022 | 9.790 | 9.855 | 9.763 | 9.800 | 162,715 | -0.02(-0.18%) |
Apr 06, 2022 | 9.809 | 9.872 | 9.809 | 9.818 | 199,523 | -0.08(-0.82%) |
Apr 05, 2022 | 9.972 | 10.00 | 9.899 | 9.899 | 188,819 | -0.09(-0.91%) |
Apr 04, 2022 | 10.02 | 10.05 | 9.972 | 9.990 | 313,578 | -0.05(-0.45%) |
Apr 01, 2022 | 10.07 | 10.10 | 9.999 | 10.04 | 192,793 | +0.00(+0.00%) |
Mar 31, 2022 | 9.990 | 10.09 | 9.965 | 10.04 | 147,970 | +0.06(+0.64%) |
Mar 30, 2022 | 9.899 | 10.02 | 9.899 | 9.972 | 149,404 | +0.06(+0.64%) |
Mar 29, 2022 | 9.836 | 9.937 | 9.790 | 9.908 | 248,616 | +0.05(+0.46%) |
Mar 28, 2022 | 9.935 | 9.963 | 9.781 | 9.863 | 225,810 | -0.05(-0.55%) |
Mar 25, 2022 | 9.963 | 9.975 | 9.881 | 9.917 | 163,635 | -0.05(-0.45%) |
Mar 24, 2022 | 10.01 | 10.03 | 9.963 | 9.963 | 116,872 | -0.06(-0.63%) |
Mar 23, 2022 | 10.03 | 10.05 | 10.01 | 10.03 | 100,992 | -0.03(-0.27%) |
Mar 22, 2022 | 10.05 | 10.08 | 10.02 | 10.05 | 97,641 | -0.01(-0.09%) |
Mar 21, 2022 | 10.11 | 10.14 | 10.06 | 10.06 | 91,473 | -0.12(-1.16%) |
Mar 18, 2022 | 10.14 | 10.21 | 10.14 | 10.18 | 86,477 | -0.02(-0.18%) |
Mar 17, 2022 | 10.21 | 10.21 | 10.14 | 10.20 | 110,228 | +0.07(+0.72%) |
Mar 16, 2022 | 10.10 | 10.17 | 10.04 | 10.13 | 164,931 | +0.11(+1.09%) |
Mar 15, 2022 | 10.05 | 10.09 | 9.990 | 10.02 | 201,415 | -0.05(-0.54%) |
Mar 14, 2022 | 10.28 | 10.28 | 10.04 | 10.07 | 211,232 | -0.21(-2.06%) |
Mar 11, 2022 | 10.34 | 10.37 | 10.27 | 10.28 | 73,056 | -0.10(-0.95%) |
Mar 10, 2022 | 10.46 | 10.48 | 10.36 | 10.38 | 81,463 | -0.12(-1.12%) |
Mar 09, 2022 | 10.59 | 10.59 | 10.49 | 10.50 | 68,966 | -0.03(-0.26%) |
Mar 08, 2022 | 10.54 | 10.55 | 10.46 | 10.53 | 79,113 | +0.00(+0.00%) |
Mar 07, 2022 | 10.68 | 10.72 | 10.52 | 10.53 | 73,921 | -0.16(-1.52%) |
Mar 04, 2022 | 10.70 | 10.73 | 10.64 | 10.69 | 152,340 | -0.06(-0.59%) |
Mar 03, 2022 | 10.67 | 10.76 | 10.63 | 10.75 | 79,537 | +0.05(+0.46%) |
Mar 02, 2022 | 10.67 | 10.72 | 10.62 | 10.70 | 133,576 | +0.03(+0.30%) |