Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.680 | 10.40 | 9.680 | 10.40 | 4,632 | +0.55(+5.62%) |
May 27, 2022 | 9.650 | 9.845 | 9.620 | 9.845 | 1,950 | +0.39(+4.12%) |
May 25, 2022 | 9.455 | 50 | +0.07(+0.80%) | |||
May 24, 2022 | 9.400 | 9.400 | 9.340 | 9.380 | 2,746 | +0.48(+5.39%) |
May 23, 2022 | 8.900 | 8.900 | 8.900 | 8.900 | 106 | -0.67(-6.98%) |
May 20, 2022 | 9.568 | 9.568 | 9.568 | 9.568 | 544 | +0.06(+0.66%) |
May 19, 2022 | 9.590 | 9.590 | 9.505 | 9.505 | 1,138 | -0.43(-4.38%) |
May 18, 2022 | 9.870 | 9.940 | 9.870 | 9.940 | 230 | -0.30(-2.91%) |
May 17, 2022 | 10.15 | 10.24 | 10.15 | 10.24 | 2,457 | +0.61(+6.31%) |
May 13, 2022 | 9.630 | 91 | +1.03(+11.98%) | |||
May 12, 2022 | 8.720 | 8.850 | 8.600 | 8.600 | 2,810 | -0.70(-7.53%) |
May 11, 2022 | 9.300 | 9.300 | 9.000 | 9.300 | 492 | +0.35(+3.91%) |
May 10, 2022 | 9.192 | 9.192 | 8.930 | 8.950 | 3,470 | +0.00(+0.00%) |
May 09, 2022 | 9.120 | 9.175 | 8.950 | 8.950 | 917 | -0.56(-5.89%) |
May 06, 2022 | 9.350 | 9.510 | 9.350 | 9.510 | 483 | -0.05(-0.52%) |
May 05, 2022 | 9.720 | 9.740 | 9.560 | 9.560 | 1,695 | -0.51(-5.11%) |
May 03, 2022 | 10.07 | 205 | +0.10(+1.05%) | |||
May 02, 2022 | 9.980 | 10.00 | 9.970 | 9.970 | 41,150 | -0.37(-3.58%) |
Apr 28, 2022 | 10.34 | 40 | +0.21(+2.07%) | |||
Apr 27, 2022 | 10.15 | 10.17 | 10.12 | 10.13 | 15,042 | -0.34(-3.25%) |
Apr 26, 2022 | 10.52 | 10.52 | 10.47 | 10.47 | 400 | -0.19(-1.78%) |
Apr 25, 2022 | 10.56 | 10.66 | 10.56 | 10.66 | 300 | -0.00(-0.00%) |
Apr 22, 2022 | 10.74 | 10.75 | 10.66 | 10.66 | 2,914 | -0.28(-2.56%) |
Apr 21, 2022 | 10.95 | 10.95 | 10.93 | 10.94 | 985 | +0.10(+0.93%) |
Apr 20, 2022 | 10.99 | 11.00 | 10.80 | 10.84 | 3,460 | +0.08(+0.74%) |
Apr 19, 2022 | 10.72 | 10.76 | 10.59 | 10.76 | 2,771 | +0.77(+7.71%) |
Apr 18, 2022 | 10.01 | 10.01 | 9.990 | 9.990 | 1,033 | -0.17(-1.67%) |
Apr 14, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 112 | +0.16(+1.60%) |
Apr 13, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,109 | -0.24(-2.34%) |
Apr 12, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | -0.08(-0.79%) |
Apr 11, 2022 | 10.19 | 10.33 | 9.650 | 10.32 | 1,270 | +0.06(+0.60%) |
Apr 08, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | -0.08(-0.77%) |
Apr 07, 2022 | 10.35 | 10.35 | 10.34 | 10.34 | 200 | -0.08(-0.77%) |
Apr 06, 2022 | 10.39 | 10.49 | 10.34 | 10.42 | 2,140 | -0.28(-2.62%) |
Apr 01, 2022 | 10.70 | 149 | -0.01(-0.09%) | |||
Mar 31, 2022 | 10.61 | 10.71 | 10.61 | 10.71 | 473 | +0.08(+0.73%) |
Mar 30, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 12,680 | -0.15(-1.37%) |
Mar 29, 2022 | 10.84 | 10.85 | 10.78 | 10.78 | 3,520 | +0.01(+0.09%) |
Mar 28, 2022 | 10.71 | 10.80 | 10.71 | 10.77 | 2,364 | +0.08(+0.79%) |
Mar 25, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 761 | +0.05(+0.43%) |
Mar 24, 2022 | 10.64 | 10.79 | 10.59 | 10.64 | 2,475 | -0.06(-0.52%) |
Mar 23, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 1,070 | +0.08(+0.79%) |
Mar 22, 2022 | 10.47 | 10.65 | 10.46 | 10.61 | 835 | +0.18(+1.74%) |
Mar 21, 2022 | 10.52 | 10.52 | 10.43 | 10.43 | 814 | -0.37(-3.45%) |
Mar 18, 2022 | 10.49 | 10.80 | 10.49 | 10.80 | 3,129 | +0.38(+3.69%) |
Mar 17, 2022 | 10.09 | 10.42 | 10.07 | 10.42 | 1,695 | +0.39(+3.89%) |
Mar 16, 2022 | 10.06 | 10.14 | 9.850 | 10.03 | 1,069 | +0.17(+1.72%) |
Mar 15, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 356 | -0.04(-0.40%) |
Mar 14, 2022 | 9.680 | 9.900 | 9.570 | 9.900 | 4,020 | +0.17(+1.69%) |
Mar 11, 2022 | 9.730 | 9.743 | 9.730 | 9.735 | 1,130 | -0.12(-1.27%) |
Mar 10, 2022 | 9.920 | 9.920 | 9.860 | 9.860 | 255 | -0.09(-0.90%) |
Mar 09, 2022 | 9.978 | 9.978 | 9.950 | 9.950 | 315 | +0.13(+1.29%) |
Mar 08, 2022 | 9.700 | 9.830 | 9.500 | 9.823 | 2,157 | -0.54(-5.18%) |
Mar 03, 2022 | 10.36 | 25 | -0.38(-3.54%) | |||
Mar 02, 2022 | 10.77 | 10.77 | 10.53 | 10.74 | 820 | -0.31(-2.81%) |