Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.114 | 9.114 | 8.758 | 8.977 | 52,151 | -0.11(-1.20%) |
May 27, 2022 | 9.105 | 9.137 | 9.068 | 9.087 | 70,913 | +0.02(+0.20%) |
May 26, 2022 | 8.749 | 9.159 | 8.749 | 9.068 | 26,994 | +0.07(+0.81%) |
May 25, 2022 | 8.476 | 9.049 | 8.412 | 8.995 | 259,414 | +0.34(+3.89%) |
May 24, 2022 | 8.941 | 9.132 | 8.613 | 8.658 | 102,912 | -0.43(-4.71%) |
May 23, 2022 | 9.132 | 9.318 | 8.941 | 9.087 | 40,927 | -0.03(-0.30%) |
May 20, 2022 | 9.214 | 9.260 | 9.000 | 9.114 | 22,316 | -0.04(-0.40%) |
May 19, 2022 | 9.333 | 9.406 | 9.096 | 9.150 | 18,194 | -0.24(-2.52%) |
May 18, 2022 | 9.560 | 9.825 | 9.342 | 9.387 | 9,655 | -0.37(-3.83%) |
May 17, 2022 | 9.788 | 9.788 | 9.645 | 9.761 | 4,117 | +0.11(+1.13%) |
May 16, 2022 | 9.387 | 9.779 | 9.278 | 9.652 | 18,836 | +0.33(+3.52%) |
May 13, 2022 | 9.169 | 9.387 | 8.922 | 9.323 | 20,857 | +0.26(+2.81%) |
May 12, 2022 | 9.050 | 9.396 | 8.877 | 9.068 | 69,442 | -0.05(-0.60%) |
May 11, 2022 | 9.087 | 9.360 | 9.005 | 9.123 | 146,585 | +0.26(+2.98%) |
May 10, 2022 | 9.287 | 9.460 | 8.531 | 8.859 | 210,434 | -0.46(-4.99%) |
May 09, 2022 | 10.03 | 10.03 | 9.314 | 9.323 | 20,014 | -0.76(-7.50%) |
May 06, 2022 | 10.13 | 10.14 | 9.661 | 10.08 | 27,228 | +0.22(+2.22%) |
May 05, 2022 | 10.12 | 10.12 | 9.825 | 9.861 | 10,104 | -0.26(-2.61%) |
May 04, 2022 | 10.20 | 10.23 | 9.852 | 10.13 | 19,190 | +0.02(+0.18%) |
May 03, 2022 | 10.05 | 10.22 | 9.998 | 10.11 | 16,143 | +0.16(+1.65%) |
May 02, 2022 | 10.02 | 10.05 | 9.898 | 9.943 | 20,043 | +0.01(+0.09%) |
Apr 29, 2022 | 10.12 | 10.12 | 9.852 | 9.934 | 24,433 | -0.18(-1.80%) |
Apr 28, 2022 | 10.26 | 10.26 | 10.11 | 10.12 | 35,102 | -0.03(-0.27%) |
Apr 27, 2022 | 10.25 | 10.48 | 10.13 | 10.14 | 36,702 | -0.12(-1.15%) |
Apr 26, 2022 | 10.48 | 10.48 | 10.25 | 10.26 | 11,839 | -0.22(-2.09%) |
Apr 25, 2022 | 10.48 | 10.64 | 10.25 | 10.48 | 29,265 | -0.12(-1.12%) |
Apr 22, 2022 | 10.64 | 10.66 | 10.39 | 10.60 | 52,863 | -0.12(-1.11%) |
Apr 21, 2022 | 11.12 | 11.26 | 10.58 | 10.72 | 13,367 | -0.39(-3.53%) |
Apr 20, 2022 | 11.42 | 11.51 | 10.95 | 11.11 | 43,060 | -0.19(-1.69%) |
Apr 19, 2022 | 10.92 | 11.39 | 10.85 | 11.30 | 47,978 | +0.31(+2.82%) |
Apr 18, 2022 | 10.78 | 10.99 | 10.78 | 10.99 | 11,055 | +0.14(+1.26%) |
Apr 14, 2022 | 10.94 | 11.03 | 10.66 | 10.85 | 22,675 | -0.04(-0.34%) |
Apr 13, 2022 | 10.80 | 10.97 | 10.55 | 10.89 | 10,474 | +0.15(+1.36%) |
Apr 12, 2022 | 10.54 | 10.92 | 10.49 | 10.75 | 73,735 | +0.26(+2.43%) |
Apr 11, 2022 | 10.54 | 10.71 | 10.23 | 10.49 | 10,566 | -0.10(-0.95%) |
Apr 08, 2022 | 10.98 | 10.98 | 10.48 | 10.59 | 47,450 | -0.33(-3.01%) |
Apr 07, 2022 | 10.95 | 10.97 | 10.75 | 10.92 | 18,866 | -0.02(-0.17%) |
Apr 06, 2022 | 11.07 | 11.20 | 10.88 | 10.94 | 16,235 | -0.11(-0.99%) |
Apr 05, 2022 | 11.41 | 11.62 | 11.04 | 11.05 | 24,089 | -0.35(-3.04%) |
Apr 04, 2022 | 11.06 | 11.43 | 11.06 | 11.39 | 17,900 | +0.36(+3.31%) |
Apr 01, 2022 | 11.67 | 11.67 | 10.99 | 11.03 | 55,193 | -0.63(-5.39%) |
Mar 31, 2022 | 11.79 | 11.84 | 11.59 | 11.66 | 13,695 | -0.09(-0.78%) |
Mar 30, 2022 | 11.86 | 11.86 | 11.71 | 11.75 | 11,068 | -0.12(-1.00%) |
Mar 29, 2022 | 11.92 | 11.98 | 11.85 | 11.87 | 11,956 | +0.03(+0.23%) |
Mar 28, 2022 | 11.67 | 11.87 | 11.58 | 11.84 | 24,859 | +0.34(+2.93%) |
Mar 25, 2022 | 11.57 | 11.81 | 11.50 | 11.50 | 15,572 | -0.12(-1.02%) |
Mar 24, 2022 | 11.37 | 11.74 | 11.37 | 11.62 | 25,715 | -0.05(-0.47%) |
Mar 23, 2022 | 11.87 | 11.87 | 11.66 | 11.67 | 23,349 | -0.23(-1.91%) |
Mar 22, 2022 | 11.96 | 11.99 | 11.77 | 11.90 | 57,042 | -0.04(-0.31%) |
Mar 21, 2022 | 11.89 | 11.96 | 11.72 | 11.94 | 61,358 | +0.05(+0.38%) |
Mar 18, 2022 | 11.36 | 11.92 | 11.17 | 11.89 | 52,538 | +0.36(+3.16%) |
Mar 17, 2022 | 11.05 | 11.53 | 10.99 | 11.53 | 46,057 | +0.31(+2.76%) |
Mar 16, 2022 | 10.20 | 11.23 | 10.03 | 11.22 | 103,786 | +0.96(+9.33%) |
Mar 15, 2022 | 10.57 | 10.61 | 10.24 | 10.26 | 46,117 | -0.31(-2.93%) |
Mar 14, 2022 | 11.25 | 11.25 | 10.45 | 10.57 | 74,769 | -0.65(-5.77%) |
Mar 11, 2022 | 11.55 | 11.78 | 11.14 | 11.22 | 34,993 | -0.26(-2.22%) |
Mar 10, 2022 | 11.53 | 11.57 | 11.17 | 11.47 | 58,303 | -0.09(-0.79%) |
Mar 09, 2022 | 11.16 | 11.75 | 10.84 | 11.57 | 32,103 | +0.54(+4.88%) |
Mar 08, 2022 | 10.75 | 11.15 | 10.57 | 11.03 | 17,381 | +0.36(+3.33%) |
Mar 07, 2022 | 10.62 | 10.80 | 10.42 | 10.67 | 16,748 | +0.13(+1.21%) |
Mar 04, 2022 | 10.60 | 10.78 | 10.34 | 10.54 | 28,812 | -0.19(-1.78%) |
Mar 03, 2022 | 10.72 | 10.84 | 10.56 | 10.74 | 27,733 | -0.20(-1.83%) |
Mar 02, 2022 | 11.03 | 11.11 | 10.87 | 10.94 | 27,801 | +0.02(+0.17%) |