Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.835 | 9.835 | 9.680 | 9.749 | 646,296 | -0.12(-1.22%) |
May 27, 2022 | 9.783 | 9.895 | 9.775 | 9.869 | 371,417 | +0.10(+1.02%) |
May 26, 2022 | 9.719 | 9.839 | 9.697 | 9.770 | 523,293 | +0.07(+0.71%) |
May 25, 2022 | 9.590 | 9.745 | 9.590 | 9.702 | 637,586 | +0.12(+1.25%) |
May 24, 2022 | 9.410 | 9.624 | 9.393 | 9.582 | 739,610 | +0.16(+1.73%) |
May 23, 2022 | 9.461 | 9.569 | 9.384 | 9.419 | 859,629 | -0.04(-0.45%) |
May 20, 2022 | 9.564 | 9.633 | 9.324 | 9.461 | 1,269,526 | -0.09(-0.90%) |
May 19, 2022 | 9.556 | 9.650 | 9.487 | 9.547 | 521,006 | -0.10(-1.07%) |
May 18, 2022 | 9.753 | 9.775 | 9.590 | 9.650 | 502,735 | -0.07(-0.71%) |
May 17, 2022 | 9.684 | 9.753 | 9.616 | 9.719 | 339,872 | +0.08(+0.80%) |
May 16, 2022 | 9.667 | 9.745 | 9.599 | 9.642 | 492,859 | -0.03(-0.27%) |
May 13, 2022 | 9.547 | 9.702 | 9.517 | 9.667 | 494,399 | +0.20(+2.08%) |
May 12, 2022 | 9.521 | 9.566 | 9.393 | 9.470 | 680,763 | -0.03(-0.36%) |
May 11, 2022 | 9.436 | 9.659 | 9.436 | 9.504 | 703,734 | +0.12(+1.28%) |
May 10, 2022 | 9.667 | 9.779 | 9.324 | 9.384 | 1,159,615 | -0.15(-1.62%) |
May 09, 2022 | 9.787 | 9.787 | 9.521 | 9.539 | 838,912 | -0.33(-3.30%) |
May 06, 2022 | 9.487 | 9.959 | 9.410 | 9.865 | 1,501,194 | +0.32(+3.32%) |
May 05, 2022 | 9.547 | 9.569 | 9.358 | 9.547 | 934,603 | -0.01(-0.09%) |
May 04, 2022 | 9.470 | 9.573 | 9.281 | 9.556 | 1,599,863 | +0.11(+1.18%) |
May 03, 2022 | 9.521 | 9.693 | 9.316 | 9.444 | 1,572,196 | -0.13(-1.34%) |
May 02, 2022 | 10.10 | 10.11 | 9.178 | 9.573 | 3,151,718 | -0.50(-4.94%) |
Apr 29, 2022 | 10.23 | 10.25 | 10.05 | 10.07 | 839,216 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.28 | 10.14 | 10.27 | 556,641 | +0.07(+0.72%) |
Apr 27, 2022 | 10.14 | 10.21 | 10.11 | 10.19 | 542,015 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.14 | 644,024 | -0.01(-0.08%) |
Apr 25, 2022 | 10.14 | 10.16 | 10.04 | 10.15 | 729,905 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,158 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.14 | 10.18 | 405,369 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.14 | 10.19 | 532,510 | +0.03(+0.25%) |
Apr 19, 2022 | 10.14 | 10.22 | 10.12 | 10.16 | 550,087 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,841 | +0.13(+1.28%) |
Apr 14, 2022 | 9.982 | 10.09 | 9.939 | 10.02 | 668,077 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.982 | 9.990 | 498,157 | -0.02(-0.17%) |
Apr 12, 2022 | 10.02 | 10.11 | 9.990 | 10.01 | 568,395 | -0.02(-0.17%) |
Apr 11, 2022 | 10.08 | 10.14 | 10.01 | 10.02 | 646,859 | -0.06(-0.59%) |
Apr 08, 2022 | 10.02 | 10.11 | 10.01 | 10.08 | 578,126 | +0.06(+0.60%) |
Apr 07, 2022 | 9.990 | 10.06 | 9.956 | 10.02 | 424,000 | +0.04(+0.43%) |
Apr 06, 2022 | 9.982 | 10.02 | 9.854 | 9.982 | 470,510 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.982 | 10.02 | 673,845 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,287 | +0.00(+0.00%) |
Apr 01, 2022 | 10.13 | 10.14 | 10.04 | 10.13 | 526,306 | +0.04(+0.42%) |
Mar 31, 2022 | 10.06 | 10.14 | 10.06 | 10.08 | 491,641 | +0.03(+0.25%) |
Mar 30, 2022 | 10.08 | 10.08 | 10.01 | 10.06 | 577,015 | -0.02(-0.21%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.04 | 10.08 | 722,574 | -0.04(-0.42%) |
Mar 28, 2022 | 10.09 | 10.13 | 10.04 | 10.12 | 601,542 | +0.05(+0.51%) |
Mar 25, 2022 | 10.03 | 10.10 | 9.952 | 10.07 | 562,667 | +0.03(+0.25%) |
Mar 24, 2022 | 10.04 | 10.10 | 10.00 | 10.05 | 567,265 | +0.01(+0.08%) |
Mar 23, 2022 | 10.01 | 10.08 | 9.960 | 10.04 | 500,826 | +0.00(+0.00%) |
Mar 22, 2022 | 9.952 | 10.08 | 9.927 | 10.04 | 694,176 | +0.13(+1.28%) |
Mar 21, 2022 | 9.859 | 9.961 | 9.859 | 9.910 | 441,343 | +0.07(+0.69%) |
Mar 18, 2022 | 9.859 | 9.944 | 9.842 | 9.842 | 448,705 | -0.08(-0.77%) |
Mar 17, 2022 | 9.537 | 10.13 | 9.537 | 9.918 | 1,844,021 | +0.31(+3.27%) |
Mar 16, 2022 | 9.554 | 9.621 | 9.469 | 9.605 | 562,785 | +0.05(+0.53%) |
Mar 15, 2022 | 9.630 | 9.672 | 9.528 | 9.554 | 575,022 | -0.06(-0.62%) |
Mar 14, 2022 | 9.655 | 9.698 | 9.571 | 9.613 | 540,029 | -0.07(-0.70%) |
Mar 11, 2022 | 9.689 | 9.740 | 9.647 | 9.681 | 553,720 | -0.02(-0.17%) |
Mar 10, 2022 | 9.588 | 9.740 | 9.698 | 701,676 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.681 | 9.715 | 9.545 | 9.562 | 903,105 | -0.10(-1.05%) |
Mar 08, 2022 | 9.851 | 9.927 | 9.638 | 9.664 | 1,156,168 | -0.14(-1.47%) |
Mar 07, 2022 | 9.664 | 9.868 | 9.621 | 9.808 | 1,079,884 | +0.14(+1.49%) |
Mar 04, 2022 | 9.613 | 9.706 | 9.554 | 9.664 | 587,230 | +0.03(+0.35%) |
Mar 03, 2022 | 9.698 | 9.761 | 9.588 | 9.630 | 979,618 | -0.11(-1.13%) |
Mar 02, 2022 | 9.520 | 9.740 | 9.520 | 9.740 | 1,106,180 | +0.23(+2.41%) |