Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.627 | 9.728 | 9.602 | 9.686 | 549,754 | -0.03(-0.26%) |
May 27, 2022 | 9.661 | 9.740 | 9.627 | 9.711 | 369,592 | +0.12(+1.22%) |
May 26, 2022 | 9.468 | 9.677 | 9.468 | 9.594 | 616,607 | +0.18(+1.96%) |
May 25, 2022 | 9.250 | 9.455 | 9.250 | 9.409 | 446,684 | +0.09(+0.99%) |
May 24, 2022 | 9.334 | 9.351 | 9.099 | 9.317 | 530,375 | -0.01(-0.09%) |
May 23, 2022 | 9.300 | 9.393 | 9.221 | 9.325 | 413,783 | +0.13(+1.46%) |
May 20, 2022 | 9.292 | 9.292 | 9.041 | 9.191 | 589,487 | -0.02(-0.18%) |
May 19, 2022 | 9.317 | 9.418 | 9.200 | 9.208 | 713,525 | -0.19(-2.05%) |
May 18, 2022 | 9.703 | 9.703 | 9.367 | 9.401 | 709,759 | -0.31(-3.19%) |
May 17, 2022 | 9.610 | 9.728 | 9.587 | 9.711 | 764,151 | +0.18(+1.93%) |
May 16, 2022 | 9.426 | 9.585 | 9.376 | 9.527 | 358,500 | +0.07(+0.71%) |
May 13, 2022 | 9.292 | 9.489 | 9.242 | 9.460 | 497,401 | +0.23(+2.45%) |
May 12, 2022 | 9.191 | 9.242 | 9.015 | 9.233 | 1,251,625 | -0.01(-0.09%) |
May 11, 2022 | 9.292 | 9.468 | 9.219 | 9.242 | 882,067 | -0.06(-0.63%) |
May 10, 2022 | 9.334 | 9.527 | 9.108 | 9.300 | 1,213,804 | +0.03(+0.36%) |
May 09, 2022 | 9.493 | 9.527 | 9.225 | 9.267 | 1,032,382 | -0.32(-3.32%) |
May 06, 2022 | 9.594 | 9.677 | 9.409 | 9.585 | 806,055 | -0.06(-0.61%) |
May 05, 2022 | 9.694 | 9.736 | 9.535 | 9.644 | 711,702 | -0.14(-1.46%) |
May 04, 2022 | 9.610 | 9.811 | 9.501 | 9.786 | 846,340 | +0.26(+2.73%) |
May 03, 2022 | 9.317 | 9.568 | 9.279 | 9.527 | 922,653 | +0.26(+2.80%) |
May 02, 2022 | 9.585 | 9.610 | 9.094 | 9.267 | 1,179,481 | -0.28(-2.90%) |
Apr 29, 2022 | 10.05 | 10.19 | 9.501 | 9.543 | 870,460 | -0.60(-5.95%) |
Apr 28, 2022 | 9.987 | 10.17 | 9.878 | 10.15 | 569,350 | +0.23(+2.28%) |
Apr 27, 2022 | 9.929 | 10.05 | 9.862 | 9.920 | 518,725 | +0.03(+0.34%) |
Apr 26, 2022 | 9.979 | 10.04 | 9.878 | 9.887 | 620,286 | -0.14(-1.42%) |
Apr 25, 2022 | 10.05 | 10.05 | 9.811 | 10.03 | 628,193 | -0.09(-0.91%) |
Apr 22, 2022 | 10.28 | 10.31 | 10.08 | 10.12 | 507,185 | -0.19(-1.87%) |
Apr 21, 2022 | 10.46 | 10.53 | 10.29 | 10.31 | 958,494 | -0.06(-0.56%) |
Apr 20, 2022 | 10.24 | 10.45 | 10.24 | 10.37 | 761,873 | +0.26(+2.57%) |
Apr 19, 2022 | 10.47 | 10.50 | 10.10 | 10.11 | 1,043,251 | -0.31(-2.97%) |
Apr 18, 2022 | 10.56 | 10.56 | 10.36 | 10.42 | 993,793 | -0.12(-1.11%) |
Apr 14, 2022 | 10.36 | 10.64 | 10.30 | 10.54 | 1,194,280 | +0.18(+1.78%) |
Apr 13, 2022 | 10.17 | 10.39 | 10.17 | 10.36 | 1,216,197 | +0.24(+2.40%) |
Apr 12, 2022 | 9.878 | 10.18 | 9.878 | 10.11 | 977,833 | +0.25(+2.55%) |
Apr 11, 2022 | 9.845 | 9.912 | 9.736 | 9.862 | 743,972 | +0.10(+1.03%) |
Apr 08, 2022 | 9.736 | 9.841 | 9.665 | 9.761 | 686,008 | -0.03(-0.26%) |
Apr 07, 2022 | 9.962 | 10.01 | 9.744 | 9.786 | 1,170,728 | -0.18(-1.77%) |
Apr 06, 2022 | 9.971 | 10.06 | 9.903 | 9.962 | 965,361 | -0.06(-0.59%) |
Apr 05, 2022 | 10.16 | 10.25 | 10.00 | 10.02 | 952,960 | -0.12(-1.16%) |
Apr 04, 2022 | 10.11 | 10.14 | 9.929 | 10.14 | 631,915 | +0.01(+0.08%) |
Apr 01, 2022 | 10.01 | 10.15 | 9.979 | 10.13 | 696,792 | +0.18(+1.85%) |
Mar 31, 2022 | 10.01 | 10.09 | 9.945 | 9.945 | 466,771 | -0.03(-0.34%) |
Mar 30, 2022 | 10.16 | 10.17 | 9.962 | 9.979 | 460,998 | -0.19(-1.89%) |
Mar 29, 2022 | 10.06 | 10.18 | 10.02 | 10.17 | 559,295 | +0.20(+1.98%) |
Mar 28, 2022 | 10.03 | 10.05 | 9.924 | 9.974 | 704,214 | -0.07(-0.66%) |
Mar 25, 2022 | 9.875 | 10.04 | 9.867 | 10.04 | 528,192 | +0.16(+1.67%) |
Mar 24, 2022 | 9.850 | 9.875 | 9.776 | 9.875 | 464,810 | +0.03(+0.33%) |
Mar 23, 2022 | 9.834 | 9.924 | 9.826 | 9.842 | 332,188 | -0.08(-0.83%) |
Mar 22, 2022 | 9.875 | 9.941 | 9.850 | 9.924 | 625,546 | +0.07(+0.75%) |
Mar 21, 2022 | 9.809 | 9.875 | 9.776 | 9.850 | 758,560 | +0.01(+0.08%) |
Mar 18, 2022 | 9.834 | 9.850 | 9.747 | 9.842 | 984,621 | +0.02(+0.25%) |
Mar 17, 2022 | 9.743 | 9.826 | 9.727 | 9.817 | 658,074 | +0.01(+0.08%) |
Mar 16, 2022 | 9.652 | 9.817 | 9.615 | 9.809 | 879,668 | +0.21(+2.15%) |
Mar 15, 2022 | 9.578 | 9.644 | 9.479 | 9.603 | 1,107,420 | +0.08(+0.87%) |
Mar 14, 2022 | 9.586 | 9.652 | 9.409 | 9.521 | 803,032 | +0.00(+0.00%) |
Mar 11, 2022 | 9.529 | 9.554 | 9.463 | 9.521 | 467,217 | +0.09(+0.96%) |
Mar 10, 2022 | 9.306 | 9.463 | 9.430 | 732,325 | +0.03(+0.35%) | |
Mar 09, 2022 | 9.471 | 9.541 | 9.397 | 9.397 | 1,099,626 | +0.09(+0.97%) |
Mar 08, 2022 | 9.199 | 9.475 | 9.174 | 9.306 | 2,434,666 | +0.15(+1.62%) |
Mar 07, 2022 | 9.405 | 9.405 | 9.158 | 9.158 | 1,384,418 | -0.21(-2.29%) |
Mar 04, 2022 | 9.356 | 9.372 | 9.244 | 9.372 | 626,427 | -0.08(-0.87%) |
Mar 03, 2022 | 9.529 | 9.554 | 9.356 | 9.455 | 469,121 | -0.03(-0.35%) |
Mar 02, 2022 | 9.339 | 9.525 | 9.339 | 9.488 | 537,446 | +0.22(+2.40%) |