Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.43 | 10.48 | 10.29 | 10.38 | 324,927 | -0.00(-0.00%) |
May 27, 2022 | 10.28 | 10.46 | 10.24 | 10.38 | 602,769 | +0.16(+1.59%) |
May 26, 2022 | 10.15 | 10.29 | 10.14 | 10.21 | 337,523 | +0.14(+1.35%) |
May 25, 2022 | 10.23 | 10.35 | 10.08 | 10.08 | 376,150 | -0.22(-2.11%) |
May 24, 2022 | 10.44 | 10.52 | 10.24 | 10.29 | 778,594 | -0.07(-0.70%) |
May 23, 2022 | 10.21 | 10.39 | 10.16 | 10.37 | 157,467 | +0.19(+1.86%) |
May 20, 2022 | 10.25 | 10.31 | 10.07 | 10.18 | 382,723 | -0.06(-0.62%) |
May 19, 2022 | 10.02 | 10.30 | 10.02 | 10.24 | 199,272 | +0.16(+1.61%) |
May 18, 2022 | 10.27 | 10.38 | 9.965 | 10.08 | 290,523 | -0.17(-1.68%) |
May 17, 2022 | 10.05 | 10.30 | 9.969 | 10.25 | 380,618 | +0.33(+3.37%) |
May 16, 2022 | 9.897 | 10.08 | 9.807 | 9.915 | 715,578 | +0.08(+0.83%) |
May 13, 2022 | 9.653 | 10.01 | 9.653 | 9.834 | 452,397 | +0.23(+2.35%) |
May 12, 2022 | 9.789 | 9.870 | 9.531 | 9.608 | 344,267 | -0.26(-2.66%) |
May 11, 2022 | 9.870 | 10.04 | 9.798 | 9.870 | 310,393 | +0.02(+0.18%) |
May 10, 2022 | 9.969 | 10.02 | 9.730 | 9.852 | 385,066 | -0.02(-0.18%) |
May 09, 2022 | 9.988 | 10.10 | 9.728 | 9.870 | 436,926 | -0.08(-0.82%) |
May 06, 2022 | 9.789 | 10.08 | 9.698 | 9.951 | 235,415 | +0.26(+2.71%) |
May 05, 2022 | 9.843 | 9.997 | 9.612 | 9.689 | 280,883 | -0.19(-1.92%) |
May 04, 2022 | 9.572 | 9.947 | 9.572 | 9.879 | 356,229 | +0.36(+3.80%) |
May 03, 2022 | 9.445 | 9.635 | 9.445 | 9.518 | 218,669 | +0.05(+0.48%) |
May 02, 2022 | 9.554 | 9.671 | 9.296 | 9.472 | 381,751 | -0.23(-2.33%) |
Apr 29, 2022 | 9.771 | 9.861 | 9.640 | 9.698 | 274,754 | -0.13(-1.29%) |
Apr 28, 2022 | 9.734 | 9.906 | 9.653 | 9.825 | 253,422 | +0.12(+1.21%) |
Apr 27, 2022 | 9.725 | 9.771 | 9.621 | 9.707 | 218,578 | -0.06(-0.65%) |
Apr 26, 2022 | 9.825 | 9.825 | 9.644 | 9.771 | 264,403 | -0.11(-1.10%) |
Apr 25, 2022 | 9.915 | 9.942 | 9.667 | 9.879 | 291,872 | +0.01(+0.09%) |
Apr 22, 2022 | 9.870 | 9.997 | 9.716 | 9.870 | 316,948 | -0.05(-0.46%) |
Apr 21, 2022 | 9.997 | 10.17 | 9.879 | 9.915 | 216,006 | -0.04(-0.36%) |
Apr 20, 2022 | 10.04 | 10.17 | 9.933 | 9.951 | 295,300 | +0.04(+0.36%) |
Apr 19, 2022 | 10.14 | 10.21 | 9.897 | 9.915 | 260,921 | -0.14(-1.35%) |
Apr 18, 2022 | 9.689 | 10.09 | 9.689 | 10.05 | 249,568 | +0.31(+3.15%) |
Apr 14, 2022 | 9.825 | 9.870 | 9.716 | 9.743 | 212,626 | -0.05(-0.46%) |
Apr 13, 2022 | 9.698 | 9.807 | 9.644 | 9.789 | 287,808 | +0.10(+1.03%) |
Apr 12, 2022 | 9.716 | 9.789 | 9.653 | 9.689 | 184,180 | +0.03(+0.28%) |
Apr 11, 2022 | 9.671 | 9.771 | 9.536 | 9.662 | 267,856 | -0.03(-0.28%) |
Apr 08, 2022 | 9.753 | 9.825 | 9.667 | 9.689 | 133,460 | -0.04(-0.37%) |
Apr 07, 2022 | 9.843 | 9.951 | 9.608 | 9.725 | 194,778 | -0.05(-0.55%) |
Apr 06, 2022 | 9.319 | 9.816 | 9.283 | 9.780 | 389,922 | +0.33(+3.44%) |
Apr 05, 2022 | 9.355 | 9.671 | 9.355 | 9.454 | 202,273 | +0.10(+1.06%) |
Apr 04, 2022 | 9.436 | 9.436 | 9.246 | 9.355 | 179,888 | -0.04(-0.38%) |
Apr 01, 2022 | 9.346 | 9.436 | 9.228 | 9.391 | 130,586 | +0.03(+0.29%) |
Mar 31, 2022 | 9.129 | 9.400 | 9.120 | 9.364 | 395,179 | +0.24(+2.68%) |
Mar 30, 2022 | 9.147 | 9.228 | 9.084 | 9.120 | 219,469 | +0.00(+0.00%) |
Mar 29, 2022 | 8.948 | 9.129 | 8.939 | 9.120 | 314,685 | +0.24(+2.64%) |
Mar 28, 2022 | 8.858 | 8.984 | 8.740 | 8.885 | 135,968 | +0.08(+0.92%) |
Mar 25, 2022 | 8.704 | 8.921 | 8.686 | 8.803 | 207,435 | +0.13(+1.46%) |
Mar 24, 2022 | 8.722 | 8.722 | 8.568 | 8.677 | 318,281 | -0.02(-0.21%) |
Mar 23, 2022 | 8.677 | 8.740 | 8.532 | 8.695 | 293,848 | +0.00(+0.00%) |
Mar 22, 2022 | 8.822 | 8.912 | 8.596 | 8.695 | 543,108 | -0.30(-3.32%) |
Mar 21, 2022 | 8.975 | 9.057 | 8.957 | 8.993 | 191,777 | -0.03(-0.30%) |
Mar 18, 2022 | 9.066 | 9.147 | 8.984 | 9.020 | 312,220 | -0.04(-0.40%) |
Mar 17, 2022 | 8.975 | 9.147 | 8.975 | 9.057 | 184,769 | +0.05(+0.60%) |
Mar 16, 2022 | 9.029 | 9.174 | 8.939 | 9.002 | 223,745 | +0.04(+0.40%) |
Mar 15, 2022 | 8.677 | 9.002 | 8.654 | 8.966 | 274,305 | +0.27(+3.12%) |
Mar 14, 2022 | 8.867 | 8.903 | 8.605 | 8.695 | 248,730 | -0.18(-2.04%) |
Mar 11, 2022 | 8.957 | 9.002 | 8.867 | 8.876 | 168,227 | -0.05(-0.61%) |
Mar 10, 2022 | 8.885 | 8.930 | 210,909 | -0.02(-0.20%) | ||
Mar 09, 2022 | 8.939 | 9.102 | 8.935 | 8.948 | 177,412 | +0.00(+0.00%) |
Mar 08, 2022 | 8.930 | 9.097 | 8.912 | 8.948 | 210,649 | +0.05(+0.51%) |
Mar 07, 2022 | 8.957 | 9.011 | 8.880 | 8.903 | 294,651 | +0.00(+0.00%) |
Mar 04, 2022 | 8.749 | 8.993 | 8.722 | 8.903 | 189,914 | +0.09(+1.03%) |
Mar 03, 2022 | 8.849 | 8.921 | 8.740 | 8.813 | 349,081 | -0.01(-0.10%) |
Mar 02, 2022 | 8.939 | 9.048 | 8.813 | 8.822 | 311,936 | -0.12(-1.31%) |