Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.899 | 9.923 | 9.809 | 9.883 | 145,256 | +0.01(+0.08%) |
May 27, 2022 | 9.850 | 9.964 | 9.850 | 9.874 | 83,643 | +0.04(+0.41%) |
May 26, 2022 | 9.695 | 9.874 | 9.695 | 9.834 | 91,133 | +0.15(+1.60%) |
May 25, 2022 | 9.695 | 9.695 | 9.625 | 9.679 | 121,455 | +0.02(+0.17%) |
May 24, 2022 | 9.711 | 9.711 | 9.565 | 9.662 | 156,458 | -0.05(-0.50%) |
May 23, 2022 | 9.891 | 9.891 | 9.622 | 9.711 | 251,250 | -0.10(-1.07%) |
May 20, 2022 | 9.614 | 9.824 | 9.557 | 9.816 | 609,663 | +0.24(+2.54%) |
May 19, 2022 | 9.581 | 9.646 | 9.541 | 9.573 | 155,585 | -0.06(-0.59%) |
May 18, 2022 | 9.581 | 9.670 | 9.552 | 9.630 | 186,497 | +0.04(+0.42%) |
May 17, 2022 | 9.533 | 9.622 | 9.477 | 9.590 | 116,573 | +0.15(+1.54%) |
May 16, 2022 | 9.525 | 9.525 | 9.419 | 9.444 | 152,077 | -0.05(-0.51%) |
May 13, 2022 | 9.452 | 9.606 | 9.452 | 9.492 | 158,496 | +0.07(+0.77%) |
May 12, 2022 | 9.517 | 9.517 | 9.355 | 9.419 | 248,726 | -0.16(-1.69%) |
May 11, 2022 | 9.719 | 9.788 | 9.492 | 9.581 | 512,915 | -0.22(-2.23%) |
May 10, 2022 | 9.865 | 10.04 | 9.760 | 9.800 | 232,940 | -0.04(-0.41%) |
May 09, 2022 | 9.946 | 9.946 | 9.792 | 9.841 | 252,067 | -0.12(-1.22%) |
May 06, 2022 | 10.02 | 10.06 | 9.914 | 9.962 | 286,891 | -0.11(-1.05%) |
May 05, 2022 | 10.27 | 10.27 | 10.05 | 10.07 | 131,810 | -0.19(-1.89%) |
May 04, 2022 | 10.17 | 10.29 | 10.13 | 10.26 | 89,668 | +0.06(+0.64%) |
May 03, 2022 | 10.19 | 10.29 | 10.15 | 10.20 | 147,962 | -0.00(-0.04%) |
May 02, 2022 | 10.46 | 10.48 | 9.970 | 10.20 | 368,690 | -0.26(-2.52%) |
Apr 29, 2022 | 10.50 | 10.53 | 10.45 | 10.46 | 67,596 | -0.05(-0.46%) |
Apr 28, 2022 | 10.57 | 10.60 | 10.44 | 10.51 | 101,299 | +0.02(+0.15%) |
Apr 27, 2022 | 10.50 | 10.59 | 10.48 | 10.50 | 110,212 | +0.00(+0.00%) |
Apr 26, 2022 | 10.56 | 10.65 | 10.50 | 10.50 | 88,395 | -0.13(-1.22%) |
Apr 25, 2022 | 10.60 | 10.68 | 10.53 | 10.63 | 90,493 | -0.05(-0.46%) |
Apr 22, 2022 | 10.63 | 10.75 | 10.63 | 10.67 | 87,542 | -0.10(-0.90%) |
Apr 21, 2022 | 10.97 | 10.99 | 10.70 | 10.77 | 83,239 | -0.08(-0.74%) |
Apr 20, 2022 | 10.83 | 10.92 | 10.82 | 10.85 | 85,551 | +0.02(+0.22%) |
Apr 19, 2022 | 10.76 | 10.90 | 10.72 | 10.83 | 98,213 | +0.02(+0.15%) |
Apr 18, 2022 | 10.92 | 10.95 | 10.76 | 10.81 | 116,393 | -0.06(-0.59%) |
Apr 14, 2022 | 10.89 | 10.96 | 10.88 | 10.88 | 52,871 | -0.06(-0.52%) |
Apr 13, 2022 | 10.88 | 10.95 | 10.85 | 10.93 | 102,912 | +0.09(+0.82%) |
Apr 12, 2022 | 10.93 | 10.99 | 10.81 | 10.84 | 81,354 | -0.05(-0.44%) |
Apr 11, 2022 | 11.02 | 11.03 | 10.78 | 10.89 | 173,636 | -0.13(-1.17%) |
Apr 08, 2022 | 11.28 | 11.33 | 10.96 | 11.02 | 290,007 | -0.27(-2.35%) |
Apr 07, 2022 | 11.07 | 11.29 | 10.99 | 11.29 | 141,841 | +0.24(+2.19%) |
Apr 06, 2022 | 11.07 | 11.09 | 10.92 | 11.05 | 122,301 | -0.07(-0.65%) |
Apr 05, 2022 | 11.05 | 11.13 | 10.95 | 11.12 | 178,628 | +0.12(+1.10%) |
Apr 04, 2022 | 10.92 | 11.03 | 10.87 | 11.00 | 78,846 | +0.13(+1.19%) |
Apr 01, 2022 | 10.84 | 10.91 | 10.82 | 10.87 | 108,816 | +0.07(+0.67%) |
Mar 31, 2022 | 10.73 | 10.82 | 10.72 | 10.80 | 103,646 | +0.09(+0.83%) |
Mar 30, 2022 | 10.72 | 10.72 | 10.63 | 10.71 | 103,229 | +0.02(+0.23%) |
Mar 29, 2022 | 10.60 | 10.72 | 10.57 | 10.68 | 116,845 | +0.17(+1.61%) |
Mar 28, 2022 | 10.43 | 10.52 | 10.38 | 10.51 | 165,462 | +0.08(+0.77%) |
Mar 25, 2022 | 10.59 | 10.69 | 10.33 | 10.43 | 327,778 | -0.21(-1.97%) |
Mar 24, 2022 | 10.72 | 10.78 | 10.63 | 10.64 | 125,733 | -0.10(-0.97%) |
Mar 23, 2022 | 10.83 | 10.98 | 10.71 | 10.75 | 78,641 | -0.06(-0.59%) |
Mar 22, 2022 | 10.63 | 10.85 | 10.63 | 10.81 | 84,870 | +0.12(+1.12%) |
Mar 21, 2022 | 10.69 | 10.79 | 10.67 | 10.69 | 136,132 | -0.03(-0.30%) |
Mar 18, 2022 | 10.63 | 10.75 | 10.60 | 10.72 | 115,333 | +0.10(+0.90%) |
Mar 17, 2022 | 10.55 | 10.66 | 10.51 | 10.63 | 104,792 | +0.13(+1.22%) |
Mar 16, 2022 | 10.51 | 10.53 | 10.41 | 10.50 | 114,625 | +0.17(+1.63%) |
Mar 15, 2022 | 10.34 | 10.43 | 10.28 | 10.33 | 152,674 | +0.03(+0.31%) |
Mar 14, 2022 | 10.59 | 10.62 | 10.21 | 10.30 | 300,077 | -0.41(-3.81%) |
Mar 11, 2022 | 10.99 | 11.13 | 10.61 | 10.71 | 288,126 | -0.22(-2.05%) |
Mar 10, 2022 | 10.91 | 11.02 | 10.85 | 10.93 | 66,759 | -0.07(-0.65%) |
Mar 09, 2022 | 11.07 | 11.12 | 10.91 | 11.00 | 80,091 | -0.02(-0.22%) |
Mar 08, 2022 | 11.01 | 11.12 | 10.84 | 11.03 | 65,624 | +0.00(+0.00%) |
Mar 07, 2022 | 11.27 | 11.27 | 11.03 | 11.03 | 93,161 | -0.29(-2.55%) |
Mar 04, 2022 | 11.34 | 11.34 | 11.23 | 11.31 | 51,235 | -0.06(-0.49%) |
Mar 03, 2022 | 11.35 | 11.39 | 11.31 | 11.37 | 48,422 | +0.06(+0.57%) |
Mar 02, 2022 | 11.23 | 11.32 | 11.17 | 11.31 | 42,229 | +0.14(+1.29%) |