Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.862 | 10.19 | 9.722 | 9.769 | 20,455 | -0.09(-0.94%) |
May 27, 2022 | 9.443 | 9.946 | 9.443 | 9.862 | 13,821 | +0.22(+2.32%) |
May 26, 2022 | 9.546 | 9.769 | 9.546 | 9.639 | 9,955 | +0.02(+0.19%) |
May 25, 2022 | 9.229 | 9.927 | 9.229 | 9.620 | 10,859 | +0.49(+5.40%) |
May 24, 2022 | 9.536 | 9.620 | 9.127 | 9.127 | 59,746 | -0.41(-4.29%) |
May 23, 2022 | 9.164 | 9.666 | 9.164 | 9.536 | 38,923 | +0.15(+1.59%) |
May 20, 2022 | 9.583 | 9.583 | 9.220 | 9.387 | 8,532 | -0.07(-0.79%) |
May 19, 2022 | 9.508 | 9.713 | 9.452 | 9.462 | 11,464 | -0.20(-2.12%) |
May 18, 2022 | 9.769 | 9.871 | 9.528 | 9.666 | 10,750 | -0.11(-1.14%) |
May 17, 2022 | 9.508 | 9.908 | 9.508 | 9.778 | 30,665 | +0.33(+3.55%) |
May 16, 2022 | 9.173 | 9.452 | 8.997 | 9.443 | 13,628 | +0.38(+4.21%) |
May 13, 2022 | 8.373 | 9.173 | 8.373 | 9.062 | 26,179 | +0.69(+8.22%) |
May 12, 2022 | 8.383 | 8.550 | 8.094 | 8.373 | 110,492 | -0.01(-0.11%) |
May 11, 2022 | 8.857 | 8.950 | 8.262 | 8.383 | 28,573 | -0.45(-5.06%) |
May 10, 2022 | 9.118 | 9.118 | 8.727 | 8.829 | 26,337 | -0.21(-2.37%) |
May 09, 2022 | 9.397 | 9.440 | 8.848 | 9.043 | 37,861 | -0.35(-3.76%) |
May 06, 2022 | 9.546 | 9.601 | 9.397 | 9.397 | 19,584 | -0.21(-2.23%) |
May 05, 2022 | 9.592 | 9.806 | 9.555 | 9.611 | 15,660 | -0.15(-1.53%) |
May 04, 2022 | 9.843 | 9.843 | 9.639 | 9.759 | 36,471 | -0.06(-0.57%) |
May 03, 2022 | 9.694 | 10.04 | 9.611 | 9.815 | 20,358 | +0.18(+1.83%) |
May 02, 2022 | 9.862 | 9.964 | 9.491 | 9.639 | 37,736 | -0.20(-1.99%) |
Apr 29, 2022 | 10.06 | 10.11 | 9.825 | 9.834 | 20,027 | -0.28(-2.76%) |
Apr 28, 2022 | 9.964 | 10.20 | 9.815 | 10.11 | 16,753 | +0.10(+1.02%) |
Apr 27, 2022 | 9.676 | 10.04 | 9.676 | 10.01 | 36,103 | +0.22(+2.28%) |
Apr 26, 2022 | 9.918 | 9.918 | 9.722 | 9.787 | 46,689 | -0.20(-2.05%) |
Apr 25, 2022 | 10.05 | 10.09 | 9.918 | 9.992 | 26,476 | -0.09(-0.92%) |
Apr 22, 2022 | 10.08 | 10.42 | 10.02 | 10.09 | 132,990 | -0.03(-0.28%) |
Apr 21, 2022 | 10.13 | 10.22 | 9.918 | 10.11 | 17,813 | +0.03(+0.28%) |
Apr 20, 2022 | 10.17 | 10.42 | 10.09 | 10.09 | 63,933 | -0.25(-2.43%) |
Apr 19, 2022 | 10.18 | 10.42 | 10.12 | 10.34 | 15,908 | +0.24(+2.40%) |
Apr 18, 2022 | 10.06 | 10.24 | 9.908 | 10.09 | 86,266 | +0.04(+0.37%) |
Apr 14, 2022 | 10.26 | 10.28 | 10.04 | 10.06 | 13,787 | -0.04(-0.37%) |
Apr 13, 2022 | 10.27 | 10.46 | 10.00 | 10.09 | 34,334 | -0.18(-1.72%) |
Apr 12, 2022 | 10.38 | 10.46 | 10.17 | 10.27 | 27,731 | +0.15(+1.47%) |
Apr 11, 2022 | 10.42 | 10.59 | 10.12 | 10.12 | 29,162 | -0.20(-1.98%) |
Apr 08, 2022 | 10.78 | 11.08 | 10.30 | 10.33 | 15,108 | -0.37(-3.48%) |
Apr 07, 2022 | 10.82 | 10.93 | 10.66 | 10.70 | 18,935 | -0.17(-1.54%) |
Apr 06, 2022 | 10.88 | 10.97 | 10.70 | 10.87 | 22,512 | +0.05(+0.43%) |
Apr 05, 2022 | 10.93 | 10.93 | 10.74 | 10.82 | 11,185 | -0.11(-1.02%) |
Apr 04, 2022 | 10.75 | 11.13 | 10.75 | 10.93 | 8,609 | +0.22(+2.09%) |
Apr 01, 2022 | 10.80 | 11.15 | 10.70 | 10.71 | 18,011 | -0.13(-1.20%) |
Mar 31, 2022 | 10.84 | 11.09 | 10.74 | 10.84 | 10,894 | -0.17(-1.52%) |
Mar 30, 2022 | 11.02 | 11.25 | 10.82 | 11.01 | 19,542 | -0.07(-0.67%) |
Mar 29, 2022 | 10.94 | 11.18 | 10.94 | 11.08 | 15,314 | -0.01(-0.08%) |
Mar 28, 2022 | 11.25 | 11.25 | 11.01 | 11.09 | 22,855 | -0.04(-0.33%) |
Mar 25, 2022 | 11.07 | 11.18 | 11.00 | 11.13 | 22,429 | +0.10(+0.93%) |
Mar 24, 2022 | 10.94 | 11.23 | 10.76 | 11.02 | 28,408 | +0.21(+1.98%) |
Mar 23, 2022 | 11.09 | 11.19 | 10.76 | 10.81 | 22,149 | -0.33(-2.92%) |
Mar 22, 2022 | 10.96 | 11.29 | 10.80 | 11.14 | 40,925 | +0.25(+2.31%) |
Mar 21, 2022 | 10.89 | 11.09 | 10.59 | 10.89 | 37,740 | +0.13(+1.21%) |
Mar 18, 2022 | 10.54 | 11.12 | 10.54 | 10.76 | 44,992 | +0.10(+0.96%) |
Mar 17, 2022 | 10.60 | 10.76 | 10.47 | 10.65 | 22,809 | +0.07(+0.62%) |
Mar 16, 2022 | 10.48 | 10.96 | 10.48 | 10.59 | 46,505 | +0.24(+2.34%) |
Mar 15, 2022 | 10.32 | 10.55 | 9.834 | 10.35 | 42,708 | +0.00(+0.00%) |
Mar 14, 2022 | 10.70 | 10.96 | 10.25 | 10.35 | 32,059 | -0.40(-3.72%) |
Mar 11, 2022 | 10.77 | 10.96 | 10.51 | 10.75 | 18,604 | +0.17(+1.63%) |
Mar 10, 2022 | 10.79 | 10.79 | 10.54 | 10.57 | 15,772 | -0.19(-1.77%) |
Mar 09, 2022 | 10.95 | 11.10 | 10.47 | 10.76 | 18,706 | -0.09(-0.86%) |
Mar 08, 2022 | 10.19 | 10.96 | 10.19 | 10.86 | 21,126 | +0.67(+6.57%) |
Mar 07, 2022 | 10.70 | 11.04 | 10.14 | 10.19 | 26,491 | -0.61(-5.68%) |
Mar 04, 2022 | 11.15 | 11.51 | 10.79 | 10.80 | 39,454 | -0.57(-4.99%) |
Mar 03, 2022 | 11.47 | 11.54 | 11.14 | 11.37 | 32,105 | -0.07(-0.65%) |
Mar 02, 2022 | 11.03 | 11.54 | 10.98 | 11.44 | 39,166 | +0.50(+4.59%) |