Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.490 | 9.830 | 9.080 | 9.130 | 51,722 | -0.36(-3.79%) |
May 27, 2022 | 9.340 | 9.600 | 9.230 | 9.490 | 41,622 | +0.24(+2.59%) |
May 26, 2022 | 8.880 | 9.370 | 8.880 | 9.250 | 43,355 | +0.35(+3.93%) |
May 25, 2022 | 8.990 | 9.120 | 8.770 | 8.900 | 63,138 | -0.13(-1.44%) |
May 24, 2022 | 9.180 | 9.410 | 8.780 | 9.030 | 66,894 | -0.26(-2.80%) |
May 23, 2022 | 9.430 | 9.475 | 9.200 | 9.290 | 42,455 | -0.02(-0.21%) |
May 20, 2022 | 9.430 | 9.605 | 9.100 | 9.310 | 58,210 | +0.00(+0.00%) |
May 19, 2022 | 9.340 | 9.480 | 9.225 | 9.310 | 61,623 | -0.01(-0.11%) |
May 18, 2022 | 9.400 | 9.450 | 9.265 | 9.320 | 48,568 | -0.22(-2.31%) |
May 17, 2022 | 9.500 | 9.600 | 9.380 | 9.540 | 52,087 | +0.19(+2.03%) |
May 16, 2022 | 9.380 | 9.600 | 9.280 | 9.350 | 59,083 | -0.05(-0.53%) |
May 13, 2022 | 9.470 | 9.780 | 9.400 | 9.400 | 80,479 | -0.10(-1.05%) |
May 12, 2022 | 9.620 | 9.790 | 9.155 | 9.500 | 148,238 | -0.24(-2.46%) |
May 11, 2022 | 9.920 | 9.940 | 9.510 | 9.740 | 106,812 | -0.22(-2.21%) |
May 10, 2022 | 10.02 | 10.23 | 9.750 | 9.960 | 66,608 | +0.10(+1.01%) |
May 09, 2022 | 9.830 | 10.00 | 9.530 | 9.860 | 108,558 | -0.14(-1.40%) |
May 06, 2022 | 10.30 | 10.58 | 9.840 | 10.00 | 102,899 | -0.04(-0.40%) |
May 05, 2022 | 10.36 | 10.36 | 9.880 | 10.04 | 168,743 | -0.47(-4.47%) |
May 04, 2022 | 10.46 | 10.54 | 9.980 | 10.51 | 59,437 | +0.05(+0.48%) |
May 03, 2022 | 10.43 | 10.51 | 10.26 | 10.46 | 61,932 | +0.05(+0.48%) |
May 02, 2022 | 10.36 | 10.50 | 10.30 | 10.41 | 50,882 | +0.06(+0.58%) |
Apr 29, 2022 | 10.47 | 10.57 | 10.28 | 10.35 | 62,960 | -0.17(-1.62%) |
Apr 28, 2022 | 10.35 | 10.61 | 10.23 | 10.52 | 50,161 | +0.32(+3.14%) |
Apr 27, 2022 | 10.11 | 10.34 | 10.11 | 10.20 | 59,953 | +0.00(+0.00%) |
Apr 26, 2022 | 10.38 | 10.38 | 10.07 | 10.20 | 46,339 | -0.22(-2.11%) |
Apr 25, 2022 | 10.33 | 10.50 | 10.21 | 10.42 | 56,626 | -0.10(-0.95%) |
Apr 22, 2022 | 10.52 | 10.57 | 10.35 | 10.52 | 58,557 | +0.04(+0.38%) |
Apr 21, 2022 | 10.99 | 11.00 | 10.42 | 10.48 | 92,015 | -0.48(-4.38%) |
Apr 20, 2022 | 11.25 | 11.25 | 10.92 | 10.96 | 33,509 | -0.29(-2.58%) |
Apr 19, 2022 | 10.96 | 11.32 | 10.96 | 11.25 | 31,691 | +0.24(+2.18%) |
Apr 18, 2022 | 11.05 | 11.32 | 10.95 | 11.01 | 49,898 | -0.04(-0.36%) |
Apr 14, 2022 | 11.37 | 11.37 | 10.97 | 11.05 | 61,661 | -0.29(-2.56%) |
Apr 13, 2022 | 11.13 | 11.40 | 11.09 | 11.34 | 46,526 | +0.19(+1.70%) |
Apr 12, 2022 | 11.29 | 11.44 | 11.05 | 11.15 | 59,817 | -0.08(-0.71%) |
Apr 11, 2022 | 11.40 | 11.40 | 11.03 | 11.23 | 77,339 | -0.26(-2.26%) |
Apr 08, 2022 | 11.57 | 11.62 | 11.45 | 11.49 | 49,869 | -0.15(-1.29%) |
Apr 07, 2022 | 11.60 | 11.75 | 11.51 | 11.64 | 50,753 | +0.05(+0.43%) |
Apr 06, 2022 | 11.50 | 11.82 | 11.45 | 11.59 | 98,073 | -0.02(-0.17%) |
Apr 05, 2022 | 11.92 | 11.92 | 11.50 | 11.61 | 88,649 | -0.37(-3.09%) |
Apr 04, 2022 | 11.61 | 12.03 | 11.61 | 11.98 | 84,046 | +0.39(+3.36%) |
Apr 01, 2022 | 11.59 | 11.68 | 11.50 | 11.59 | 59,597 | +0.01(+0.09%) |
Mar 31, 2022 | 11.61 | 11.79 | 11.54 | 11.58 | 93,016 | -0.01(-0.09%) |
Mar 30, 2022 | 11.77 | 11.80 | 11.53 | 11.59 | 50,031 | -0.20(-1.70%) |
Mar 29, 2022 | 11.55 | 11.82 | 11.55 | 11.79 | 51,120 | +0.25(+2.17%) |
Mar 28, 2022 | 11.60 | 11.79 | 11.50 | 11.54 | 34,403 | -0.04(-0.35%) |
Mar 25, 2022 | 11.65 | 11.68 | 11.50 | 11.58 | 96,279 | -0.16(-1.36%) |
Mar 24, 2022 | 11.86 | 11.94 | 11.58 | 11.74 | 52,763 | -0.03(-0.25%) |
Mar 23, 2022 | 11.85 | 11.99 | 11.66 | 11.77 | 65,112 | -0.20(-1.67%) |
Mar 22, 2022 | 11.91 | 12.15 | 11.87 | 11.97 | 79,158 | +0.07(+0.59%) |
Mar 21, 2022 | 11.74 | 12.04 | 11.60 | 11.90 | 53,748 | +0.16(+1.36%) |
Mar 18, 2022 | 12.17 | 12.35 | 11.72 | 11.74 | 250,533 | -0.41(-3.37%) |
Mar 17, 2022 | 11.97 | 12.32 | 11.97 | 12.15 | 57,550 | +0.04(+0.33%) |
Mar 16, 2022 | 11.69 | 12.13 | 11.45 | 12.11 | 135,458 | +0.61(+5.30%) |
Mar 15, 2022 | 11.64 | 11.68 | 11.38 | 11.50 | 138,951 | +0.00(+0.00%) |
Mar 14, 2022 | 11.49 | 11.56 | 11.12 | 11.50 | 175,513 | -0.05(-0.43%) |
Mar 11, 2022 | 12.03 | 12.06 | 11.52 | 11.55 | 69,852 | -0.62(-5.09%) |
Mar 10, 2022 | 11.75 | 12.24 | 11.74 | 12.17 | 79,748 | +0.23(+1.93%) |
Mar 09, 2022 | 11.50 | 11.96 | 11.44 | 11.94 | 77,941 | +0.65(+5.76%) |
Mar 08, 2022 | 11.66 | 11.71 | 11.28 | 11.29 | 127,546 | -0.44(-3.75%) |
Mar 07, 2022 | 11.53 | 11.77 | 11.41 | 11.73 | 75,004 | +0.18(+1.56%) |
Mar 04, 2022 | 11.94 | 11.94 | 11.24 | 11.55 | 62,015 | -0.49(-4.07%) |
Mar 03, 2022 | 11.83 | 12.25 | 11.70 | 12.04 | 112,898 | +0.22(+1.86%) |
Mar 02, 2022 | 11.82 | 11.97 | 11.64 | 11.82 | 47,901 | +0.00(+0.00%) |