Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.04 | 10.88 | 9.880 | 10.48 | 14,589 | +0.56(+5.65%) |
May 27, 2022 | 10.03 | 10.03 | 9.800 | 9.920 | 4,464 | -0.16(-1.59%) |
May 26, 2022 | 9.800 | 10.08 | 9.720 | 10.08 | 11,747 | +0.24(+2.44%) |
May 25, 2022 | 9.800 | 9.920 | 9.640 | 9.840 | 4,883 | +0.08(+0.82%) |
May 24, 2022 | 9.600 | 10.00 | 9.000 | 9.760 | 12,032 | -0.20(-2.01%) |
May 23, 2022 | 9.640 | 10.08 | 9.520 | 9.960 | 15,072 | +0.84(+9.21%) |
May 20, 2022 | 9.600 | 9.640 | 9.120 | 9.120 | 9,867 | -0.60(-6.17%) |
May 19, 2022 | 9.600 | 9.760 | 9.560 | 9.720 | 1,161 | +0.12(+1.25%) |
May 18, 2022 | 9.600 | 9.800 | 9.600 | 9.600 | 3,580 | +0.00(+0.00%) |
May 17, 2022 | 9.840 | 9.960 | 9.600 | 9.600 | 3,081 | -0.28(-2.83%) |
May 16, 2022 | 10.20 | 10.20 | 9.740 | 9.880 | 9,829 | -0.44(-4.26%) |
May 13, 2022 | 10.36 | 10.44 | 10.08 | 10.32 | 38,130 | -0.08(-0.77%) |
May 12, 2022 | 10.20 | 10.52 | 10.20 | 10.40 | 12,685 | +0.03(+0.34%) |
May 11, 2022 | 10.12 | 10.44 | 10.08 | 10.37 | 21,705 | +0.33(+3.24%) |
May 10, 2022 | 9.520 | 10.08 | 9.120 | 10.04 | 47,963 | +0.68(+7.26%) |
May 09, 2022 | 9.960 | 10.08 | 9.080 | 9.360 | 20,324 | -0.68(-6.77%) |
May 06, 2022 | 9.520 | 10.04 | 9.400 | 10.04 | 19,072 | +0.48(+5.02%) |
May 05, 2022 | 9.920 | 10.24 | 9.480 | 9.560 | 15,263 | -0.52(-5.16%) |
May 04, 2022 | 10.24 | 10.36 | 10.00 | 10.08 | 5,391 | -0.28(-2.70%) |
May 03, 2022 | 9.640 | 10.52 | 9.640 | 10.36 | 27,830 | +0.60(+6.15%) |
May 02, 2022 | 9.440 | 9.840 | 8.200 | 9.760 | 43,764 | +0.36(+3.83%) |
Apr 29, 2022 | 9.200 | 9.560 | 9.040 | 9.400 | 32,743 | +0.16(+1.73%) |
Apr 28, 2022 | 9.760 | 9.920 | 9.040 | 9.240 | 17,850 | -0.56(-5.71%) |
Apr 27, 2022 | 10.20 | 10.26 | 9.720 | 9.800 | 15,046 | -0.48(-4.67%) |
Apr 26, 2022 | 10.40 | 10.48 | 10.16 | 10.28 | 31,859 | +0.00(+0.00%) |
Apr 25, 2022 | 10.04 | 10.56 | 10.04 | 10.28 | 20,732 | +0.12(+1.18%) |
Apr 22, 2022 | 10.28 | 10.64 | 9.760 | 10.16 | 22,795 | -0.16(-1.55%) |
Apr 21, 2022 | 10.64 | 10.80 | 10.00 | 10.32 | 17,423 | -0.48(-4.44%) |
Apr 20, 2022 | 10.52 | 10.81 | 10.52 | 10.80 | 10,824 | +0.20(+1.89%) |
Apr 19, 2022 | 10.60 | 10.80 | 10.36 | 10.60 | 8,402 | +0.00(+0.00%) |
Apr 18, 2022 | 10.48 | 10.76 | 10.32 | 10.60 | 18,921 | -0.04(-0.38%) |
Apr 14, 2022 | 10.24 | 10.80 | 10.16 | 10.64 | 21,052 | +0.28(+2.70%) |
Apr 13, 2022 | 10.36 | 10.52 | 10.04 | 10.36 | 11,518 | +0.32(+3.19%) |
Apr 12, 2022 | 9.419 | 10.16 | 9.419 | 10.04 | 8,695 | +0.44(+4.58%) |
Apr 11, 2022 | 9.900 | 9.900 | 9.280 | 9.600 | 5,021 | +0.00(+0.00%) |
Apr 08, 2022 | 9.720 | 9.720 | 9.200 | 9.600 | 8,541 | +0.20(+2.13%) |
Apr 07, 2022 | 9.680 | 9.840 | 9.360 | 9.400 | 10,002 | -0.52(-5.24%) |
Apr 06, 2022 | 9.480 | 9.920 | 9.480 | 9.920 | 14,256 | +0.32(+3.33%) |
Apr 05, 2022 | 9.840 | 9.840 | 9.480 | 9.600 | 10,351 | -0.10(-1.03%) |
Apr 04, 2022 | 9.880 | 10.16 | 9.560 | 9.700 | 12,996 | -0.30(-3.00%) |
Apr 01, 2022 | 9.680 | 10.32 | 9.560 | 10.00 | 13,112 | +0.20(+2.04%) |
Mar 31, 2022 | 9.480 | 9.840 | 9.400 | 9.800 | 32,747 | +0.32(+3.38%) |
Mar 30, 2022 | 9.720 | 9.800 | 9.320 | 9.480 | 24,869 | -0.36(-3.66%) |
Mar 29, 2022 | 9.600 | 9.840 | 9.560 | 9.840 | 21,354 | +0.12(+1.23%) |
Mar 28, 2022 | 9.440 | 9.760 | 9.408 | 9.720 | 22,514 | +0.20(+2.10%) |
Mar 25, 2022 | 9.552 | 9.720 | 9.354 | 9.520 | 24,639 | -0.08(-0.83%) |
Mar 24, 2022 | 9.640 | 9.760 | 9.200 | 9.600 | 42,182 | -0.04(-0.41%) |
Mar 23, 2022 | 10.12 | 10.12 | 9.520 | 9.640 | 15,045 | -0.12(-1.23%) |
Mar 22, 2022 | 10.32 | 10.60 | 9.600 | 9.760 | 26,506 | -0.56(-5.43%) |
Mar 21, 2022 | 10.68 | 10.72 | 10.16 | 10.32 | 24,488 | +0.04(+0.39%) |
Mar 18, 2022 | 10.36 | 10.40 | 10.12 | 10.28 | 9,972 | -0.08(-0.77%) |
Mar 17, 2022 | 10.20 | 10.40 | 10.16 | 10.36 | 6,951 | +0.16(+1.57%) |
Mar 16, 2022 | 10.64 | 10.68 | 9.960 | 10.20 | 18,135 | -0.28(-2.67%) |
Mar 15, 2022 | 10.30 | 10.60 | 10.30 | 10.48 | 8,521 | +0.24(+2.34%) |
Mar 14, 2022 | 10.64 | 10.72 | 10.24 | 10.24 | 5,397 | -0.24(-2.29%) |
Mar 11, 2022 | 10.80 | 10.96 | 10.44 | 10.48 | 5,852 | -0.28(-2.60%) |
Mar 10, 2022 | 10.84 | 10.84 | 10.60 | 10.76 | 2,096 | +0.16(+1.51%) |
Mar 09, 2022 | 10.60 | 10.88 | 10.60 | 10.60 | 14,674 | +0.16(+1.53%) |
Mar 08, 2022 | 11.12 | 11.12 | 10.44 | 10.44 | 7,864 | -0.56(-5.09%) |
Mar 07, 2022 | 10.72 | 11.40 | 10.72 | 11.00 | 6,688 | +0.24(+2.23%) |
Mar 04, 2022 | 10.60 | 10.96 | 10.56 | 10.76 | 14,560 | +0.00(+0.00%) |
Mar 03, 2022 | 10.68 | 11.00 | 10.60 | 10.76 | 18,702 | -0.04(-0.37%) |
Mar 02, 2022 | 10.72 | 11.08 | 10.60 | 10.80 | 19,057 | +0.08(+0.75%) |