Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.537 | 9.616 | 9.529 | 9.616 | 76,535 | +0.08(+0.83%) |
May 27, 2022 | 9.529 | 9.593 | 9.466 | 9.537 | 57,341 | +0.06(+0.58%) |
May 26, 2022 | 9.537 | 9.601 | 9.443 | 9.482 | 83,531 | -0.03(-0.33%) |
May 25, 2022 | 9.363 | 9.561 | 9.339 | 9.514 | 47,143 | +0.10(+1.01%) |
May 24, 2022 | 9.379 | 9.498 | 9.351 | 9.418 | 46,263 | +0.02(+0.25%) |
May 23, 2022 | 9.458 | 9.468 | 9.371 | 9.395 | 53,733 | -0.11(-1.17%) |
May 20, 2022 | 9.466 | 9.565 | 9.361 | 9.506 | 48,673 | +0.00(+0.04%) |
May 19, 2022 | 9.439 | 9.682 | 9.439 | 9.502 | 32,245 | +0.07(+0.75%) |
May 18, 2022 | 9.604 | 9.604 | 9.360 | 9.431 | 80,028 | -0.13(-1.31%) |
May 17, 2022 | 9.368 | 9.651 | 9.368 | 9.557 | 46,150 | +0.19(+2.01%) |
May 16, 2022 | 9.353 | 9.415 | 9.274 | 9.368 | 65,958 | +0.00(+0.00%) |
May 13, 2022 | 9.525 | 9.576 | 9.337 | 9.368 | 48,064 | -0.09(-0.99%) |
May 12, 2022 | 9.627 | 9.651 | 9.419 | 9.462 | 111,930 | -0.15(-1.55%) |
May 11, 2022 | 9.557 | 9.721 | 9.557 | 9.611 | 77,331 | +0.02(+0.25%) |
May 10, 2022 | 9.541 | 9.611 | 9.525 | 9.588 | 52,867 | +0.03(+0.33%) |
May 09, 2022 | 9.541 | 9.623 | 9.525 | 9.557 | 72,521 | -0.03(-0.33%) |
May 06, 2022 | 9.604 | 9.678 | 9.462 | 9.588 | 95,113 | -0.02(-0.24%) |
May 05, 2022 | 9.784 | 9.784 | 9.588 | 9.611 | 50,692 | -0.24(-2.47%) |
May 04, 2022 | 9.753 | 9.980 | 9.652 | 9.855 | 77,296 | +0.10(+1.05%) |
May 03, 2022 | 9.706 | 9.808 | 9.690 | 9.753 | 43,236 | +0.03(+0.32%) |
May 02, 2022 | 9.776 | 9.782 | 9.619 | 9.721 | 74,935 | -0.02(-0.24%) |
Apr 29, 2022 | 9.768 | 9.855 | 9.572 | 9.745 | 106,392 | -0.11(-1.11%) |
Apr 28, 2022 | 9.855 | 9.972 | 9.800 | 9.855 | 71,951 | -0.02(-0.24%) |
Apr 27, 2022 | 9.949 | 10.05 | 9.863 | 9.878 | 19,612 | -0.09(-0.87%) |
Apr 26, 2022 | 10.01 | 10.06 | 9.933 | 9.965 | 57,976 | -0.04(-0.39%) |
Apr 25, 2022 | 9.925 | 10.04 | 9.902 | 10.00 | 21,877 | +0.04(+0.39%) |
Apr 22, 2022 | 10.00 | 10.02 | 9.910 | 9.965 | 53,644 | -0.05(-0.55%) |
Apr 21, 2022 | 10.07 | 10.17 | 10.02 | 10.02 | 46,360 | -0.05(-0.51%) |
Apr 20, 2022 | 9.977 | 10.12 | 9.962 | 10.07 | 46,751 | +0.08(+0.78%) |
Apr 19, 2022 | 9.993 | 10.02 | 9.969 | 9.993 | 23,208 | -0.03(-0.27%) |
Apr 18, 2022 | 9.977 | 10.03 | 9.930 | 10.02 | 48,035 | +0.04(+0.42%) |
Apr 14, 2022 | 10.11 | 10.17 | 9.938 | 9.977 | 121,177 | -0.16(-1.61%) |
Apr 13, 2022 | 10.02 | 10.23 | 9.934 | 10.14 | 103,967 | +0.08(+0.77%) |
Apr 12, 2022 | 10.00 | 10.12 | 9.977 | 10.06 | 30,611 | +0.11(+1.09%) |
Apr 11, 2022 | 10.02 | 10.07 | 9.923 | 9.954 | 71,477 | -0.07(-0.70%) |
Apr 08, 2022 | 10.16 | 10.35 | 10.01 | 10.02 | 65,718 | -0.16(-1.60%) |
Apr 07, 2022 | 10.20 | 10.40 | 10.14 | 10.19 | 48,524 | +0.02(+0.15%) |
Apr 06, 2022 | 10.13 | 10.18 | 10.10 | 10.17 | 37,727 | +0.02(+0.15%) |
Apr 05, 2022 | 10.23 | 10.41 | 10.11 | 10.16 | 113,000 | -0.25(-2.39%) |
Apr 04, 2022 | 10.39 | 10.42 | 10.32 | 10.41 | 74,758 | -0.06(-0.60%) |
Apr 01, 2022 | 10.47 | 10.51 | 10.29 | 10.47 | 23,830 | +0.06(+0.60%) |
Mar 31, 2022 | 10.35 | 10.47 | 10.27 | 10.41 | 79,728 | +0.02(+0.15%) |
Mar 30, 2022 | 10.40 | 10.43 | 10.30 | 10.39 | 16,808 | +0.01(+0.08%) |
Mar 29, 2022 | 10.19 | 10.43 | 10.17 | 10.38 | 60,171 | +0.19(+1.91%) |
Mar 28, 2022 | 10.30 | 10.35 | 10.17 | 10.19 | 44,092 | -0.21(-2.02%) |
Mar 25, 2022 | 10.32 | 10.47 | 10.24 | 10.40 | 45,344 | +0.05(+0.45%) |
Mar 24, 2022 | 10.35 | 10.43 | 10.27 | 10.35 | 40,173 | -0.03(-0.30%) |
Mar 23, 2022 | 10.40 | 10.47 | 10.35 | 10.38 | 38,392 | -0.07(-0.63%) |
Mar 22, 2022 | 10.38 | 10.45 | 10.28 | 10.45 | 23,611 | +0.09(+0.89%) |
Mar 21, 2022 | 10.47 | 10.50 | 10.28 | 10.36 | 29,095 | -0.12(-1.11%) |
Mar 18, 2022 | 10.41 | 10.53 | 10.39 | 10.47 | 18,273 | +0.00(+0.00%) |
Mar 17, 2022 | 10.38 | 10.59 | 10.37 | 10.47 | 20,441 | +0.05(+0.44%) |
Mar 16, 2022 | 10.29 | 10.45 | 10.23 | 10.42 | 25,008 | +0.08(+0.82%) |
Mar 15, 2022 | 10.25 | 10.45 | 10.25 | 10.34 | 12,984 | +0.08(+0.75%) |
Mar 14, 2022 | 10.43 | 10.44 | 10.23 | 10.26 | 73,358 | -0.22(-2.14%) |
Mar 11, 2022 | 10.53 | 10.58 | 10.48 | 10.49 | 37,328 | -0.05(-0.51%) |
Mar 10, 2022 | 10.59 | 10.78 | 10.45 | 10.54 | 35,655 | -0.09(-0.87%) |
Mar 09, 2022 | 10.66 | 10.95 | 10.58 | 10.63 | 61,086 | -0.01(-0.05%) |
Mar 08, 2022 | 10.66 | 10.72 | 10.54 | 10.64 | 58,408 | -0.01(-0.10%) |
Mar 07, 2022 | 10.70 | 10.90 | 10.51 | 10.65 | 87,162 | -0.02(-0.14%) |
Mar 04, 2022 | 10.74 | 10.74 | 10.51 | 10.66 | 61,662 | -0.12(-1.15%) |
Mar 03, 2022 | 10.85 | 10.93 | 10.78 | 10.79 | 24,924 | -0.10(-0.92%) |
Mar 02, 2022 | 10.76 | 11.02 | 10.74 | 10.89 | 71,606 | +0.12(+1.07%) |