Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.599 | 9.634 | 9.483 | 9.528 | 38,557 | -0.09(-0.92%) |
May 27, 2022 | 9.297 | 9.634 | 9.297 | 9.617 | 47,174 | +0.33(+3.54%) |
May 26, 2022 | 9.146 | 9.386 | 9.146 | 9.288 | 37,823 | +0.24(+2.60%) |
May 25, 2022 | 8.996 | 9.190 | 8.924 | 9.053 | 43,269 | +0.16(+1.85%) |
May 24, 2022 | 8.897 | 8.951 | 8.791 | 8.889 | 38,308 | -0.04(-0.40%) |
May 23, 2022 | 8.862 | 9.020 | 8.862 | 8.924 | 35,996 | +0.08(+0.85%) |
May 20, 2022 | 9.004 | 9.102 | 8.764 | 8.849 | 34,500 | -0.10(-1.14%) |
May 19, 2022 | 8.924 | 9.253 | 8.770 | 8.951 | 36,733 | -0.05(-0.51%) |
May 18, 2022 | 9.306 | 9.306 | 8.979 | 8.997 | 25,032 | -0.31(-3.32%) |
May 17, 2022 | 9.165 | 9.315 | 9.165 | 9.306 | 35,049 | +0.25(+2.73%) |
May 16, 2022 | 8.953 | 9.138 | 8.953 | 9.059 | 13,907 | +0.08(+0.89%) |
May 13, 2022 | 8.776 | 9.043 | 8.776 | 8.979 | 38,282 | +0.28(+3.25%) |
May 12, 2022 | 8.643 | 8.785 | 8.555 | 8.696 | 52,563 | -0.05(-0.61%) |
May 11, 2022 | 8.864 | 9.119 | 8.749 | 8.749 | 56,327 | -0.15(-1.69%) |
May 10, 2022 | 9.059 | 9.103 | 8.838 | 8.900 | 62,106 | -0.09(-0.98%) |
May 09, 2022 | 9.103 | 9.165 | 8.970 | 8.988 | 42,035 | -0.37(-3.97%) |
May 06, 2022 | 9.289 | 9.412 | 9.248 | 9.359 | 15,661 | -0.04(-0.38%) |
May 05, 2022 | 9.536 | 9.536 | 9.311 | 9.395 | 51,609 | -0.17(-1.76%) |
May 04, 2022 | 9.465 | 9.616 | 9.333 | 9.562 | 58,898 | +0.18(+1.88%) |
May 03, 2022 | 9.200 | 9.481 | 9.182 | 9.386 | 76,080 | +0.19(+2.12%) |
May 02, 2022 | 9.147 | 9.227 | 9.050 | 9.191 | 87,557 | +0.00(+0.00%) |
Apr 29, 2022 | 9.235 | 9.412 | 9.191 | 9.191 | 112,443 | -0.20(-2.16%) |
Apr 28, 2022 | 9.297 | 9.501 | 9.243 | 9.395 | 39,328 | +0.13(+1.43%) |
Apr 27, 2022 | 9.297 | 9.386 | 9.253 | 9.262 | 41,895 | -0.04(-0.38%) |
Apr 26, 2022 | 9.395 | 9.465 | 9.289 | 9.297 | 47,458 | -0.11(-1.13%) |
Apr 25, 2022 | 9.545 | 9.545 | 9.129 | 9.403 | 132,046 | -0.23(-2.39%) |
Apr 22, 2022 | 9.951 | 9.951 | 9.607 | 9.633 | 53,233 | -0.37(-3.71%) |
Apr 21, 2022 | 10.13 | 10.13 | 9.783 | 10.00 | 25,030 | +0.03(+0.34%) |
Apr 20, 2022 | 9.883 | 9.997 | 9.883 | 9.971 | 18,684 | +0.14(+1.43%) |
Apr 19, 2022 | 9.760 | 9.865 | 9.760 | 9.830 | 30,254 | +0.01(+0.09%) |
Apr 18, 2022 | 9.839 | 9.839 | 9.733 | 9.821 | 17,274 | +0.02(+0.18%) |
Apr 14, 2022 | 9.812 | 9.841 | 9.777 | 9.804 | 24,153 | -0.03(-0.27%) |
Apr 13, 2022 | 9.610 | 9.830 | 9.610 | 9.830 | 27,977 | +0.22(+2.29%) |
Apr 12, 2022 | 9.522 | 9.795 | 9.522 | 9.610 | 61,760 | +0.04(+0.46%) |
Apr 11, 2022 | 9.663 | 9.768 | 9.566 | 9.566 | 45,321 | -0.18(-1.81%) |
Apr 08, 2022 | 9.575 | 9.742 | 9.575 | 9.742 | 22,758 | +0.21(+2.22%) |
Apr 07, 2022 | 9.522 | 9.584 | 9.381 | 9.531 | 34,829 | +0.00(+0.00%) |
Apr 06, 2022 | 9.513 | 9.628 | 9.496 | 9.531 | 27,287 | -0.10(-1.01%) |
Apr 05, 2022 | 9.786 | 9.856 | 9.619 | 9.628 | 23,452 | -0.16(-1.62%) |
Apr 04, 2022 | 9.804 | 9.804 | 9.733 | 9.786 | 29,792 | +0.04(+0.45%) |
Apr 01, 2022 | 9.804 | 9.817 | 9.680 | 9.742 | 44,485 | -0.08(-0.81%) |
Mar 31, 2022 | 9.909 | 9.927 | 9.812 | 9.821 | 96,881 | -0.04(-0.45%) |
Mar 30, 2022 | 9.892 | 9.900 | 9.830 | 9.865 | 20,075 | +0.02(+0.18%) |
Mar 29, 2022 | 9.751 | 9.874 | 9.751 | 9.848 | 41,587 | +0.11(+1.18%) |
Mar 28, 2022 | 9.795 | 9.804 | 9.683 | 9.733 | 27,828 | -0.09(-0.90%) |
Mar 25, 2022 | 9.724 | 9.841 | 9.091 | 9.821 | 39,278 | +0.12(+1.27%) |
Mar 24, 2022 | 9.663 | 9.724 | 9.628 | 9.698 | 27,572 | +0.06(+0.64%) |
Mar 23, 2022 | 9.689 | 9.689 | 9.628 | 9.636 | 8,779 | -0.07(-0.74%) |
Mar 22, 2022 | 9.665 | 9.726 | 9.630 | 9.709 | 33,704 | +0.11(+1.19%) |
Mar 21, 2022 | 9.568 | 9.682 | 9.533 | 9.595 | 48,857 | +0.07(+0.74%) |
Mar 18, 2022 | 9.437 | 9.525 | 9.383 | 9.525 | 26,230 | +0.10(+1.02%) |
Mar 17, 2022 | 9.209 | 9.437 | 9.209 | 9.428 | 11,923 | +0.24(+2.57%) |
Mar 16, 2022 | 9.157 | 9.216 | 9.086 | 9.192 | 33,983 | +0.15(+1.65%) |
Mar 15, 2022 | 8.990 | 9.060 | 8.929 | 9.043 | 66,501 | +0.04(+0.39%) |
Mar 14, 2022 | 9.130 | 9.200 | 8.929 | 9.008 | 56,305 | -0.20(-2.19%) |
Mar 11, 2022 | 9.297 | 9.298 | 9.200 | 9.209 | 48,300 | -0.17(-1.78%) |
Mar 10, 2022 | 9.297 | 9.400 | 9.157 | 9.376 | 50,224 | +0.04(+0.38%) |
Mar 09, 2022 | 9.481 | 9.481 | 9.323 | 9.341 | 49,260 | +0.01(+0.09%) |
Mar 08, 2022 | 9.253 | 9.472 | 9.227 | 9.332 | 95,754 | +0.05(+0.57%) |
Mar 07, 2022 | 9.472 | 9.472 | 9.244 | 9.279 | 124,153 | -0.26(-2.75%) |
Mar 04, 2022 | 9.533 | 9.542 | 9.393 | 9.542 | 62,843 | -0.05(-0.55%) |
Mar 03, 2022 | 9.647 | 9.682 | 9.564 | 9.595 | 40,387 | -0.03(-0.27%) |
Mar 02, 2022 | 9.437 | 9.638 | 9.437 | 9.621 | 126,716 | +0.22(+2.33%) |