Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.771 | 9.825 | 9.694 | 9.748 | 1,140,201 | -0.02(-0.24%) |
May 27, 2022 | 9.656 | 9.794 | 9.635 | 9.771 | 786,073 | +0.14(+1.43%) |
May 26, 2022 | 9.465 | 9.717 | 9.438 | 9.633 | 1,292,259 | +0.25(+2.61%) |
May 25, 2022 | 9.304 | 9.449 | 9.281 | 9.388 | 999,101 | +0.06(+0.66%) |
May 24, 2022 | 9.319 | 9.346 | 9.059 | 9.327 | 1,148,905 | +0.02(+0.16%) |
May 23, 2022 | 9.235 | 9.377 | 9.151 | 9.312 | 1,001,005 | +0.17(+1.84%) |
May 20, 2022 | 9.273 | 9.315 | 8.955 | 9.143 | 1,403,205 | -0.11(-1.16%) |
May 19, 2022 | 9.380 | 9.553 | 9.250 | 9.250 | 1,946,480 | -0.21(-2.27%) |
May 18, 2022 | 9.733 | 9.733 | 9.434 | 9.465 | 1,860,983 | -0.27(-2.75%) |
May 17, 2022 | 9.603 | 9.790 | 9.572 | 9.733 | 1,305,687 | +0.22(+2.33%) |
May 16, 2022 | 9.403 | 9.580 | 9.380 | 9.511 | 1,431,580 | +0.13(+1.39%) |
May 13, 2022 | 9.120 | 9.434 | 9.082 | 9.380 | 1,607,018 | +0.31(+3.46%) |
May 12, 2022 | 9.028 | 9.074 | 8.840 | 9.066 | 2,103,130 | +0.01(+0.08%) |
May 11, 2022 | 9.120 | 9.289 | 9.005 | 9.059 | 1,660,149 | -0.05(-0.50%) |
May 10, 2022 | 9.204 | 9.361 | 8.944 | 9.105 | 1,588,469 | -0.02(-0.17%) |
May 09, 2022 | 9.426 | 9.495 | 9.044 | 9.120 | 1,891,463 | -0.41(-4.26%) |
May 06, 2022 | 9.511 | 9.625 | 9.388 | 9.526 | 1,219,454 | -0.02(-0.16%) |
May 05, 2022 | 9.710 | 9.748 | 9.438 | 9.541 | 1,201,194 | -0.27(-2.73%) |
May 04, 2022 | 9.595 | 9.832 | 9.488 | 9.809 | 1,152,735 | +0.27(+2.81%) |
May 03, 2022 | 9.120 | 9.572 | 9.120 | 9.541 | 1,688,091 | +0.42(+4.62%) |
May 02, 2022 | 9.296 | 9.365 | 8.982 | 9.120 | 1,800,483 | -0.10(-1.08%) |
Apr 29, 2022 | 9.664 | 9.694 | 9.220 | 9.220 | 1,482,562 | -0.46(-4.75%) |
Apr 28, 2022 | 9.587 | 9.737 | 9.442 | 9.679 | 1,790,011 | +0.07(+0.72%) |
Apr 27, 2022 | 9.763 | 9.840 | 9.587 | 9.610 | 2,033,068 | -0.15(-1.49%) |
Apr 26, 2022 | 10.07 | 10.15 | 9.725 | 9.756 | 2,414,955 | -0.41(-4.07%) |
Apr 25, 2022 | 10.15 | 10.22 | 9.897 | 10.17 | 1,786,489 | -0.06(-0.60%) |
Apr 22, 2022 | 10.47 | 10.51 | 10.23 | 10.23 | 1,415,298 | -0.28(-2.62%) |
Apr 21, 2022 | 10.70 | 10.74 | 10.48 | 10.51 | 1,110,630 | -0.10(-0.94%) |
Apr 20, 2022 | 10.52 | 10.71 | 10.50 | 10.61 | 1,292,731 | +0.21(+1.99%) |
Apr 19, 2022 | 10.66 | 10.71 | 10.33 | 10.40 | 2,017,141 | -0.25(-2.37%) |
Apr 18, 2022 | 10.69 | 10.79 | 10.60 | 10.65 | 1,097,479 | -0.05(-0.43%) |
Apr 14, 2022 | 10.68 | 10.79 | 10.64 | 10.70 | 1,287,505 | +0.05(+0.50%) |
Apr 13, 2022 | 10.44 | 10.67 | 10.43 | 10.64 | 1,358,645 | +0.22(+2.13%) |
Apr 12, 2022 | 10.41 | 10.50 | 10.39 | 10.42 | 1,019,390 | +0.08(+0.82%) |
Apr 11, 2022 | 10.29 | 10.42 | 10.27 | 10.34 | 1,103,833 | +0.07(+0.67%) |
Apr 08, 2022 | 10.15 | 10.35 | 10.11 | 10.27 | 1,053,514 | +0.13(+1.28%) |
Apr 07, 2022 | 10.45 | 10.53 | 10.09 | 10.14 | 1,878,708 | -0.34(-3.22%) |
Apr 06, 2022 | 10.61 | 10.64 | 10.41 | 10.48 | 1,564,334 | -0.14(-1.30%) |
Apr 05, 2022 | 10.87 | 10.92 | 10.57 | 10.61 | 1,241,190 | -0.23(-2.12%) |
Apr 04, 2022 | 10.84 | 10.87 | 10.63 | 10.84 | 1,248,874 | +0.00(+0.00%) |
Apr 01, 2022 | 10.69 | 10.84 | 10.66 | 10.84 | 1,460,253 | +0.18(+1.65%) |
Mar 31, 2022 | 10.58 | 10.74 | 10.54 | 10.67 | 1,376,840 | +0.06(+0.58%) |
Mar 30, 2022 | 10.87 | 10.87 | 10.61 | 10.61 | 1,502,070 | -0.25(-2.26%) |
Mar 29, 2022 | 10.72 | 10.87 | 10.71 | 10.85 | 2,005,804 | +0.19(+1.82%) |
Mar 28, 2022 | 10.71 | 10.73 | 10.60 | 10.66 | 1,734,791 | -0.05(-0.49%) |
Mar 25, 2022 | 10.54 | 10.71 | 10.49 | 10.71 | 2,157,219 | +0.20(+1.92%) |
Mar 24, 2022 | 10.42 | 10.52 | 10.35 | 10.51 | 1,067,338 | +0.09(+0.86%) |
Mar 23, 2022 | 10.46 | 10.57 | 10.38 | 10.42 | 1,466,164 | -0.09(-0.85%) |
Mar 22, 2022 | 10.51 | 10.62 | 10.47 | 10.51 | 1,326,953 | +0.05(+0.50%) |
Mar 21, 2022 | 10.41 | 10.54 | 10.38 | 10.45 | 1,298,320 | +0.04(+0.43%) |
Mar 18, 2022 | 10.30 | 10.45 | 10.17 | 10.41 | 2,528,669 | +0.13(+1.24%) |
Mar 17, 2022 | 10.13 | 10.31 | 10.13 | 10.28 | 788,702 | +0.07(+0.66%) |
Mar 16, 2022 | 10.13 | 10.24 | 10.02 | 10.22 | 1,332,762 | +0.13(+1.26%) |
Mar 15, 2022 | 10.12 | 10.21 | 10.01 | 10.09 | 952,243 | +0.04(+0.45%) |
Mar 14, 2022 | 10.11 | 10.16 | 9.965 | 10.04 | 1,190,583 | +0.04(+0.37%) |
Mar 11, 2022 | 9.969 | 10.08 | 9.924 | 10.01 | 812,623 | +0.08(+0.83%) |
Mar 10, 2022 | 9.775 | 9.924 | 9.924 | 767,697 | +0.03(+0.30%) | |
Mar 09, 2022 | 10.01 | 10.07 | 9.872 | 9.894 | 1,352,111 | +0.06(+0.61%) |
Mar 08, 2022 | 9.707 | 9.992 | 9.685 | 9.834 | 1,268,438 | +0.16(+1.70%) |
Mar 07, 2022 | 9.954 | 9.954 | 9.670 | 9.670 | 1,634,220 | -0.30(-3.00%) |
Mar 04, 2022 | 9.932 | 9.976 | 9.793 | 9.969 | 1,195,148 | -0.08(-0.82%) |
Mar 03, 2022 | 10.07 | 10.07 | 9.902 | 10.05 | 1,125,202 | +0.05(+0.52%) |
Mar 02, 2022 | 9.730 | 10.01 | 9.722 | 9.999 | 1,041,696 | +0.28(+2.92%) |