Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.570 | 9.800 | 9.430 | 9.510 | 375,281 | -0.13(-1.35%) |
May 27, 2022 | 9.470 | 9.700 | 9.450 | 9.640 | 123,498 | +0.20(+2.12%) |
May 26, 2022 | 9.330 | 9.700 | 9.240 | 9.440 | 229,681 | +0.16(+1.72%) |
May 25, 2022 | 8.990 | 9.330 | 8.990 | 9.280 | 156,399 | +0.25(+2.77%) |
May 24, 2022 | 9.100 | 9.160 | 8.920 | 9.030 | 230,477 | -0.15(-1.63%) |
May 23, 2022 | 9.450 | 9.450 | 9.130 | 9.180 | 149,385 | -0.08(-0.86%) |
May 20, 2022 | 9.400 | 9.500 | 9.080 | 9.260 | 215,214 | +0.01(+0.11%) |
May 19, 2022 | 9.260 | 9.440 | 9.200 | 9.250 | 157,358 | -0.07(-0.75%) |
May 18, 2022 | 9.320 | 9.610 | 9.250 | 9.320 | 269,246 | -0.11(-1.17%) |
May 17, 2022 | 9.040 | 9.450 | 9.020 | 9.430 | 265,609 | +0.53(+5.96%) |
May 16, 2022 | 8.520 | 8.950 | 8.520 | 8.900 | 290,734 | +0.41(+4.83%) |
May 13, 2022 | 8.390 | 8.568 | 8.320 | 8.490 | 224,559 | +0.16(+1.92%) |
May 12, 2022 | 8.060 | 8.340 | 7.970 | 8.330 | 291,632 | +0.22(+2.71%) |
May 11, 2022 | 8.480 | 8.480 | 8.070 | 8.110 | 246,364 | -0.16(-1.93%) |
May 10, 2022 | 7.950 | 8.450 | 7.910 | 8.270 | 315,106 | +0.43(+5.48%) |
May 09, 2022 | 8.190 | 8.385 | 7.790 | 7.840 | 388,825 | -0.55(-6.56%) |
May 06, 2022 | 8.780 | 8.810 | 8.390 | 8.390 | 272,665 | -0.35(-4.06%) |
May 05, 2022 | 9.440 | 9.530 | 8.600 | 8.745 | 397,124 | -0.86(-8.91%) |
May 04, 2022 | 9.450 | 9.640 | 9.150 | 9.600 | 106,054 | +0.25(+2.67%) |
May 03, 2022 | 9.270 | 9.440 | 9.120 | 9.350 | 133,552 | +0.07(+0.75%) |
May 02, 2022 | 9.250 | 9.348 | 9.100 | 9.280 | 293,593 | +0.04(+0.43%) |
Apr 29, 2022 | 9.740 | 9.780 | 9.200 | 9.240 | 288,276 | -0.58(-5.91%) |
Apr 28, 2022 | 9.630 | 9.880 | 9.235 | 9.820 | 213,935 | +0.22(+2.29%) |
Apr 27, 2022 | 9.710 | 9.720 | 9.540 | 9.600 | 153,802 | -0.03(-0.31%) |
Apr 26, 2022 | 10.01 | 10.04 | 9.630 | 9.630 | 247,239 | -0.53(-5.22%) |
Apr 25, 2022 | 9.960 | 10.20 | 9.850 | 10.16 | 199,145 | +0.06(+0.59%) |
Apr 22, 2022 | 10.43 | 10.44 | 10.04 | 10.10 | 189,101 | -0.38(-3.63%) |
Apr 21, 2022 | 11.01 | 11.06 | 10.43 | 10.48 | 169,783 | -0.37(-3.41%) |
Apr 20, 2022 | 11.10 | 11.34 | 10.85 | 10.85 | 176,885 | -0.35(-3.12%) |
Apr 19, 2022 | 10.67 | 11.21 | 10.67 | 11.20 | 140,528 | +0.45(+4.19%) |
Apr 18, 2022 | 10.70 | 10.94 | 10.67 | 10.75 | 178,454 | -0.04(-0.37%) |
Apr 14, 2022 | 11.04 | 11.19 | 10.77 | 10.79 | 131,898 | -0.31(-2.79%) |
Apr 13, 2022 | 10.64 | 11.13 | 10.64 | 11.10 | 196,409 | +0.43(+4.03%) |
Apr 12, 2022 | 10.78 | 10.98 | 10.63 | 10.67 | 238,590 | +0.00(+0.00%) |
Apr 11, 2022 | 10.61 | 10.94 | 10.61 | 10.67 | 144,017 | -0.08(-0.74%) |
Apr 08, 2022 | 10.44 | 10.78 | 10.44 | 10.75 | 180,759 | +0.29(+2.77%) |
Apr 07, 2022 | 10.62 | 10.70 | 10.43 | 10.46 | 249,107 | -0.10(-0.95%) |
Apr 06, 2022 | 10.54 | 10.71 | 10.27 | 10.56 | 313,049 | -0.08(-0.75%) |
Apr 05, 2022 | 10.60 | 10.80 | 10.37 | 10.64 | 159,511 | +0.00(+0.00%) |
Apr 04, 2022 | 9.950 | 10.69 | 9.880 | 10.64 | 390,018 | +0.76(+7.69%) |
Apr 01, 2022 | 9.800 | 9.920 | 9.680 | 9.880 | 271,956 | +0.18(+1.86%) |
Mar 31, 2022 | 9.830 | 9.910 | 9.610 | 9.700 | 206,025 | -0.18(-1.82%) |
Mar 30, 2022 | 10.01 | 10.07 | 9.850 | 9.880 | 218,444 | -0.20(-1.98%) |
Mar 29, 2022 | 10.18 | 10.18 | 9.950 | 10.08 | 394,628 | +0.17(+1.72%) |
Mar 28, 2022 | 10.05 | 10.08 | 9.700 | 9.910 | 232,480 | -0.11(-1.10%) |
Mar 25, 2022 | 10.08 | 10.08 | 9.900 | 10.02 | 336,134 | +0.06(+0.60%) |
Mar 24, 2022 | 9.910 | 10.01 | 9.810 | 9.960 | 219,311 | +0.06(+0.61%) |
Mar 23, 2022 | 10.03 | 10.07 | 9.780 | 9.900 | 325,543 | -0.22(-2.17%) |
Mar 22, 2022 | 9.880 | 10.18 | 9.880 | 10.12 | 295,118 | +0.22(+2.22%) |
Mar 21, 2022 | 9.890 | 10.00 | 9.800 | 9.900 | 311,827 | +0.08(+0.81%) |
Mar 18, 2022 | 9.850 | 9.920 | 9.610 | 9.820 | 581,167 | -0.01(-0.10%) |
Mar 17, 2022 | 9.660 | 9.840 | 9.560 | 9.830 | 348,064 | +0.12(+1.24%) |
Mar 16, 2022 | 9.480 | 9.830 | 9.340 | 9.710 | 641,917 | +0.03(+0.31%) |
Mar 15, 2022 | 9.500 | 9.840 | 9.420 | 9.680 | 304,302 | +0.14(+1.47%) |
Mar 14, 2022 | 9.740 | 9.780 | 9.470 | 9.540 | 212,344 | -0.15(-1.55%) |
Mar 11, 2022 | 9.810 | 9.978 | 9.650 | 9.690 | 231,294 | -0.01(-0.10%) |
Mar 10, 2022 | 9.800 | 9.920 | 9.510 | 9.700 | 383,725 | -0.24(-2.41%) |
Mar 09, 2022 | 9.610 | 10.05 | 9.570 | 9.940 | 443,459 | +0.56(+5.97%) |
Mar 08, 2022 | 9.280 | 9.710 | 9.150 | 9.380 | 317,081 | +0.20(+2.18%) |
Mar 07, 2022 | 9.710 | 9.750 | 9.110 | 9.180 | 367,815 | -0.58(-5.94%) |
Mar 04, 2022 | 9.910 | 9.910 | 9.530 | 9.760 | 277,532 | -0.10(-1.01%) |
Mar 03, 2022 | 10.22 | 10.36 | 9.820 | 9.860 | 363,513 | -0.34(-3.33%) |
Mar 02, 2022 | 9.660 | 10.26 | 9.660 | 10.20 | 417,149 | +0.53(+5.48%) |