Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.872 | 9.935 | 9.647 | 9.665 | 1,668,292 | -0.13(-1.38%) |
May 27, 2022 | 9.746 | 9.831 | 9.692 | 9.800 | 1,036,798 | -0.01(-0.09%) |
May 26, 2022 | 9.728 | 9.903 | 9.683 | 9.809 | 1,393,150 | +0.01(+0.09%) |
May 25, 2022 | 9.647 | 9.849 | 9.629 | 9.800 | 1,071,335 | +0.09(+0.93%) |
May 24, 2022 | 9.656 | 9.737 | 9.485 | 9.710 | 1,212,368 | +0.01(+0.09%) |
May 23, 2022 | 9.395 | 9.732 | 9.395 | 9.701 | 1,479,866 | +0.41(+4.46%) |
May 20, 2022 | 9.215 | 9.305 | 9.161 | 9.287 | 1,661,808 | +0.09(+0.98%) |
May 19, 2022 | 9.044 | 9.269 | 9.044 | 9.197 | 1,014,642 | +0.19(+2.10%) |
May 18, 2022 | 9.044 | 9.102 | 8.940 | 9.008 | 2,275,380 | -0.09(-0.99%) |
May 17, 2022 | 9.044 | 9.179 | 8.976 | 9.098 | 1,013,269 | +0.28(+3.16%) |
May 16, 2022 | 8.783 | 8.859 | 8.720 | 8.819 | 1,129,305 | +0.04(+0.41%) |
May 13, 2022 | 8.720 | 8.882 | 8.720 | 8.783 | 1,523,115 | +0.03(+0.31%) |
May 12, 2022 | 8.594 | 8.783 | 8.585 | 8.756 | 1,512,643 | +0.20(+2.31%) |
May 11, 2022 | 8.774 | 8.837 | 8.532 | 8.558 | 2,172,001 | -0.36(-4.04%) |
May 10, 2022 | 8.936 | 9.035 | 8.895 | 8.918 | 1,946,761 | +0.04(+0.51%) |
May 09, 2022 | 8.891 | 8.999 | 8.846 | 8.873 | 2,208,654 | -0.14(-1.60%) |
May 06, 2022 | 8.918 | 9.161 | 8.882 | 9.017 | 1,769,158 | -0.11(-1.18%) |
May 05, 2022 | 9.368 | 9.386 | 9.062 | 9.125 | 1,087,444 | -0.47(-4.88%) |
May 04, 2022 | 9.287 | 9.615 | 9.260 | 9.593 | 1,608,354 | +0.20(+2.11%) |
May 03, 2022 | 9.215 | 9.404 | 9.215 | 9.395 | 1,330,095 | +0.22(+2.45%) |
May 02, 2022 | 9.332 | 9.399 | 9.089 | 9.170 | 2,142,980 | -0.35(-3.70%) |
Apr 29, 2022 | 9.639 | 9.707 | 9.505 | 9.523 | 1,484,840 | +0.01(+0.09%) |
Apr 28, 2022 | 9.343 | 9.558 | 9.289 | 9.514 | 2,430,201 | +0.09(+0.95%) |
Apr 27, 2022 | 9.433 | 9.433 | 9.190 | 9.424 | 8,329,205 | -0.02(-0.19%) |
Apr 26, 2022 | 9.512 | 9.582 | 9.415 | 9.441 | 3,730,755 | -0.24(-2.45%) |
Apr 25, 2022 | 9.547 | 9.679 | 9.384 | 9.679 | 3,690,756 | +0.11(+1.10%) |
Apr 22, 2022 | 9.776 | 9.800 | 9.560 | 9.573 | 1,521,047 | -0.28(-2.85%) |
Apr 21, 2022 | 10.05 | 10.07 | 9.828 | 9.855 | 887,933 | -0.13(-1.32%) |
Apr 20, 2022 | 9.943 | 10.01 | 9.811 | 9.986 | 1,589,247 | +0.04(+0.44%) |
Apr 19, 2022 | 9.995 | 10.00 | 9.894 | 9.943 | 1,308,632 | -0.09(-0.88%) |
Apr 18, 2022 | 10.00 | 10.11 | 10.00 | 10.03 | 1,115,409 | +0.04(+0.44%) |
Apr 14, 2022 | 9.899 | 10.01 | 9.850 | 9.986 | 795,964 | +0.01(+0.09%) |
Apr 13, 2022 | 9.969 | 10.08 | 9.938 | 9.978 | 1,472,328 | +0.00(+0.00%) |
Apr 12, 2022 | 10.09 | 10.13 | 9.899 | 9.978 | 2,036,746 | -0.04(-0.44%) |
Apr 11, 2022 | 9.986 | 10.03 | 9.916 | 10.02 | 1,881,820 | +0.04(+0.44%) |
Apr 08, 2022 | 9.960 | 10.03 | 9.907 | 9.978 | 1,826,011 | -0.04(-0.44%) |
Apr 07, 2022 | 10.12 | 10.15 | 9.995 | 10.02 | 3,098,884 | -0.23(-2.23%) |
Apr 06, 2022 | 10.11 | 10.31 | 10.11 | 10.25 | 1,771,097 | -0.03(-0.26%) |
Apr 05, 2022 | 10.22 | 10.36 | 10.14 | 10.28 | 2,097,269 | +0.01(+0.09%) |
Apr 04, 2022 | 10.27 | 10.30 | 10.10 | 10.27 | 3,457,177 | +0.06(+0.60%) |
Apr 01, 2022 | 10.05 | 10.23 | 10.00 | 10.21 | 17,235,130 | +0.34(+3.48%) |
Mar 31, 2022 | 9.776 | 9.925 | 9.758 | 9.863 | 1,605,838 | +0.13(+1.35%) |
Mar 30, 2022 | 9.679 | 9.758 | 9.627 | 9.732 | 938,974 | +0.03(+0.27%) |
Mar 29, 2022 | 9.846 | 9.877 | 9.635 | 9.706 | 1,493,528 | -0.02(-0.18%) |
Mar 28, 2022 | 9.811 | 9.811 | 9.618 | 9.723 | 2,135,574 | -0.10(-0.98%) |
Mar 25, 2022 | 9.714 | 9.855 | 9.701 | 9.820 | 2,208,805 | +0.18(+1.91%) |
Mar 24, 2022 | 9.679 | 9.855 | 9.592 | 9.635 | 5,025,366 | +0.01(+0.09%) |
Mar 23, 2022 | 9.486 | 9.662 | 9.478 | 9.627 | 5,821,671 | +0.11(+1.20%) |
Mar 22, 2022 | 9.443 | 9.548 | 9.342 | 9.513 | 1,642,376 | +0.13(+1.40%) |
Mar 21, 2022 | 9.337 | 9.451 | 9.188 | 9.381 | 4,033,460 | +0.17(+1.81%) |
Mar 18, 2022 | 8.969 | 9.245 | 8.952 | 9.215 | 2,496,607 | +0.14(+1.55%) |
Mar 17, 2022 | 8.881 | 9.092 | 8.838 | 9.074 | 2,197,509 | +0.30(+3.40%) |
Mar 16, 2022 | 8.697 | 8.785 | 8.627 | 8.776 | 1,348,268 | +0.16(+1.83%) |
Mar 15, 2022 | 8.504 | 8.719 | 8.487 | 8.618 | 1,875,117 | +0.04(+0.51%) |
Mar 14, 2022 | 8.618 | 8.642 | 8.478 | 8.575 | 1,660,111 | -0.04(-0.41%) |
Mar 11, 2022 | 8.671 | 8.816 | 8.583 | 8.610 | 1,689,162 | +0.06(+0.72%) |
Mar 10, 2022 | 8.487 | 8.548 | 1,558,478 | -0.09(-1.02%) | ||
Mar 09, 2022 | 8.610 | 8.750 | 8.583 | 8.636 | 1,941,091 | +0.21(+2.50%) |
Mar 08, 2022 | 8.399 | 8.535 | 8.382 | 8.425 | 1,308,340 | +0.13(+1.59%) |
Mar 07, 2022 | 8.390 | 8.390 | 8.259 | 8.294 | 1,107,522 | -0.13(-1.56%) |
Mar 04, 2022 | 8.329 | 8.447 | 8.303 | 8.425 | 1,214,719 | -0.10(-1.13%) |
Mar 03, 2022 | 8.583 | 8.645 | 8.487 | 8.522 | 1,875,530 | +0.07(+0.83%) |
Mar 02, 2022 | 8.320 | 8.513 | 8.276 | 8.452 | 2,689,930 | -0.01(-0.09%) |