Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.837 | 9.837 | 9.682 | 9.751 | 646,170 | -0.12(-1.22%) |
May 27, 2022 | 9.785 | 9.897 | 9.776 | 9.871 | 371,344 | +0.10(+1.02%) |
May 26, 2022 | 9.721 | 9.841 | 9.699 | 9.772 | 523,191 | +0.07(+0.71%) |
May 25, 2022 | 9.592 | 9.746 | 9.592 | 9.704 | 637,462 | +0.12(+1.25%) |
May 24, 2022 | 9.412 | 9.626 | 9.395 | 9.583 | 739,466 | +0.16(+1.73%) |
May 23, 2022 | 9.463 | 9.571 | 9.386 | 9.420 | 859,461 | -0.04(-0.45%) |
May 20, 2022 | 9.566 | 9.635 | 9.326 | 9.463 | 1,269,278 | -0.09(-0.90%) |
May 19, 2022 | 9.558 | 9.652 | 9.489 | 9.549 | 520,904 | -0.10(-1.07%) |
May 18, 2022 | 9.755 | 9.776 | 9.592 | 9.652 | 502,637 | -0.07(-0.71%) |
May 17, 2022 | 9.686 | 9.755 | 9.618 | 9.721 | 339,805 | +0.08(+0.80%) |
May 16, 2022 | 9.669 | 9.746 | 9.601 | 9.643 | 492,763 | -0.03(-0.27%) |
May 13, 2022 | 9.549 | 9.704 | 9.519 | 9.669 | 494,302 | +0.20(+2.08%) |
May 12, 2022 | 9.523 | 9.568 | 9.395 | 9.472 | 680,630 | -0.03(-0.36%) |
May 11, 2022 | 9.438 | 9.661 | 9.438 | 9.506 | 703,597 | +0.12(+1.28%) |
May 10, 2022 | 9.669 | 9.781 | 9.326 | 9.386 | 1,159,388 | -0.15(-1.62%) |
May 09, 2022 | 9.789 | 9.789 | 9.523 | 9.540 | 838,748 | -0.33(-3.30%) |
May 06, 2022 | 9.489 | 9.961 | 9.412 | 9.867 | 1,500,901 | +0.32(+3.32%) |
May 05, 2022 | 9.549 | 9.571 | 9.360 | 9.549 | 934,421 | -0.01(-0.09%) |
May 04, 2022 | 9.472 | 9.575 | 9.283 | 9.558 | 1,599,551 | +0.11(+1.18%) |
May 03, 2022 | 9.523 | 9.695 | 9.317 | 9.446 | 1,571,889 | -0.13(-1.34%) |
May 02, 2022 | 10.10 | 10.12 | 9.180 | 9.575 | 3,151,103 | -0.50(-4.94%) |
Apr 29, 2022 | 10.24 | 10.25 | 10.06 | 10.07 | 839,052 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.29 | 10.14 | 10.27 | 556,533 | +0.07(+0.72%) |
Apr 27, 2022 | 10.15 | 10.21 | 10.11 | 10.20 | 541,909 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.15 | 643,898 | -0.01(-0.08%) |
Apr 25, 2022 | 10.15 | 10.16 | 10.04 | 10.15 | 729,762 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,036 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.15 | 10.18 | 405,290 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.15 | 10.19 | 532,406 | +0.03(+0.25%) |
Apr 19, 2022 | 10.15 | 10.22 | 10.12 | 10.16 | 549,979 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,740 | +0.13(+1.28%) |
Apr 14, 2022 | 9.984 | 10.09 | 9.941 | 10.03 | 667,946 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.984 | 9.992 | 498,059 | -0.02(-0.17%) |
Apr 12, 2022 | 10.03 | 10.11 | 9.992 | 10.01 | 568,284 | -0.02(-0.17%) |
Apr 11, 2022 | 10.09 | 10.15 | 10.01 | 10.03 | 646,733 | -0.06(-0.59%) |
Apr 08, 2022 | 10.03 | 10.11 | 10.01 | 10.09 | 578,013 | +0.06(+0.60%) |
Apr 07, 2022 | 9.992 | 10.06 | 9.958 | 10.03 | 423,917 | +0.04(+0.43%) |
Apr 06, 2022 | 9.984 | 10.02 | 9.856 | 9.984 | 470,418 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.984 | 10.02 | 673,713 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,187 | +0.00(+0.00%) |
Apr 01, 2022 | 10.13 | 10.14 | 10.04 | 10.13 | 526,203 | +0.04(+0.42%) |
Mar 31, 2022 | 10.06 | 10.15 | 10.06 | 10.09 | 491,544 | +0.03(+0.25%) |
Mar 30, 2022 | 10.09 | 10.09 | 10.01 | 10.06 | 576,902 | -0.02(-0.21%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.04 | 10.08 | 722,433 | -0.04(-0.42%) |
Mar 28, 2022 | 10.09 | 10.13 | 10.05 | 10.12 | 601,425 | +0.05(+0.51%) |
Mar 25, 2022 | 10.03 | 10.10 | 9.954 | 10.07 | 562,557 | +0.03(+0.25%) |
Mar 24, 2022 | 10.04 | 10.10 | 10.01 | 10.05 | 567,154 | +0.01(+0.08%) |
Mar 23, 2022 | 10.01 | 10.08 | 9.962 | 10.04 | 500,729 | +0.00(+0.00%) |
Mar 22, 2022 | 9.954 | 10.08 | 9.929 | 10.04 | 694,041 | +0.13(+1.28%) |
Mar 21, 2022 | 9.861 | 9.963 | 9.861 | 9.912 | 441,257 | +0.07(+0.69%) |
Mar 18, 2022 | 9.861 | 9.946 | 9.844 | 9.844 | 448,617 | -0.08(-0.77%) |
Mar 17, 2022 | 9.539 | 10.13 | 9.539 | 9.920 | 1,843,660 | +0.31(+3.27%) |
Mar 16, 2022 | 9.555 | 9.623 | 9.471 | 9.606 | 562,675 | +0.05(+0.53%) |
Mar 15, 2022 | 9.632 | 9.674 | 9.530 | 9.555 | 574,910 | -0.06(-0.62%) |
Mar 14, 2022 | 9.657 | 9.700 | 9.572 | 9.615 | 539,924 | -0.07(-0.70%) |
Mar 11, 2022 | 9.691 | 9.742 | 9.649 | 9.683 | 553,612 | -0.02(-0.18%) |
Mar 10, 2022 | 9.589 | 9.742 | 9.700 | 701,539 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.683 | 9.717 | 9.547 | 9.564 | 902,929 | -0.10(-1.05%) |
Mar 08, 2022 | 9.853 | 9.929 | 9.640 | 9.666 | 1,155,942 | -0.14(-1.47%) |
Mar 07, 2022 | 9.666 | 9.869 | 9.623 | 9.810 | 1,079,673 | +0.14(+1.49%) |
Mar 04, 2022 | 9.615 | 9.708 | 9.555 | 9.666 | 587,116 | +0.03(+0.35%) |
Mar 03, 2022 | 9.700 | 9.763 | 9.589 | 9.632 | 979,427 | -0.11(-1.13%) |
Mar 02, 2022 | 9.522 | 9.742 | 9.522 | 9.742 | 1,105,963 | +0.23(+2.41%) |