Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.920 | 10.00 | 9.860 | 9.960 | 68,136 | +0.04(+0.40%) |
May 27, 2022 | 9.750 | 9.950 | 9.737 | 9.920 | 48,013 | +0.16(+1.64%) |
May 26, 2022 | 9.580 | 9.770 | 9.570 | 9.760 | 82,288 | +0.19(+1.99%) |
May 25, 2022 | 9.340 | 9.570 | 9.340 | 9.570 | 22,424 | +0.27(+2.90%) |
May 24, 2022 | 9.240 | 9.320 | 9.235 | 9.300 | 100,246 | +0.08(+0.87%) |
May 23, 2022 | 9.150 | 9.230 | 9.150 | 9.220 | 32,228 | +0.06(+0.66%) |
May 20, 2022 | 9.170 | 9.250 | 9.160 | 9.160 | 48,873 | -0.01(-0.11%) |
May 19, 2022 | 9.200 | 9.230 | 9.150 | 9.170 | 50,590 | -0.03(-0.33%) |
May 18, 2022 | 9.330 | 9.330 | 9.190 | 9.200 | 30,534 | -0.15(-1.60%) |
May 17, 2022 | 9.270 | 9.370 | 9.220 | 9.350 | 89,270 | +0.03(+0.32%) |
May 16, 2022 | 9.310 | 9.390 | 9.280 | 9.320 | 19,539 | +0.00(+0.00%) |
May 13, 2022 | 9.350 | 9.350 | 9.310 | 9.320 | 7,235 | -0.03(-0.32%) |
May 12, 2022 | 9.330 | 9.360 | 9.270 | 9.350 | 43,469 | -0.04(-0.43%) |
May 11, 2022 | 9.320 | 9.430 | 9.300 | 9.390 | 49,102 | +0.01(+0.11%) |
May 10, 2022 | 9.500 | 9.500 | 9.300 | 9.380 | 104,282 | -0.04(-0.42%) |
May 09, 2022 | 9.510 | 9.520 | 9.380 | 9.420 | 28,886 | -0.06(-0.63%) |
May 06, 2022 | 9.500 | 9.600 | 9.480 | 9.480 | 36,390 | -0.02(-0.21%) |
May 05, 2022 | 9.560 | 9.560 | 9.470 | 9.500 | 28,258 | -0.10(-1.04%) |
May 04, 2022 | 9.430 | 9.620 | 9.430 | 9.600 | 82,814 | +0.11(+1.16%) |
May 03, 2022 | 9.540 | 9.540 | 9.450 | 9.490 | 48,940 | -0.05(-0.52%) |
May 02, 2022 | 9.590 | 9.590 | 9.490 | 9.540 | 36,849 | -0.06(-0.63%) |
Apr 29, 2022 | 9.420 | 9.620 | 9.420 | 9.600 | 96,640 | -0.02(-0.21%) |
Apr 28, 2022 | 9.590 | 9.649 | 9.550 | 9.620 | 93,863 | +0.03(+0.31%) |
Apr 27, 2022 | 9.600 | 9.720 | 9.590 | 9.590 | 56,904 | -0.08(-0.83%) |
Apr 26, 2022 | 9.720 | 9.800 | 9.660 | 9.670 | 109,620 | -0.05(-0.51%) |
Apr 25, 2022 | 9.810 | 9.810 | 9.690 | 9.720 | 54,096 | -0.09(-0.92%) |
Apr 22, 2022 | 9.860 | 9.954 | 9.750 | 9.810 | 34,950 | -0.03(-0.30%) |
Apr 21, 2022 | 9.830 | 9.855 | 9.800 | 9.840 | 58,748 | -0.05(-0.51%) |
Apr 20, 2022 | 9.820 | 9.895 | 9.820 | 9.890 | 49,919 | +0.07(+0.71%) |
Apr 19, 2022 | 9.830 | 9.860 | 9.790 | 9.820 | 43,119 | -0.06(-0.61%) |
Apr 18, 2022 | 9.870 | 9.910 | 9.860 | 9.880 | 73,445 | -0.02(-0.20%) |
Apr 14, 2022 | 9.960 | 10.00 | 9.880 | 9.900 | 45,230 | -0.07(-0.70%) |
Apr 13, 2022 | 10.00 | 10.04 | 9.900 | 9.970 | 62,859 | -0.01(-0.10%) |
Apr 12, 2022 | 10.00 | 10.06 | 9.980 | 9.980 | 25,309 | -0.04(-0.40%) |
Apr 11, 2022 | 10.04 | 10.10 | 10.02 | 10.02 | 46,500 | -0.09(-0.89%) |
Apr 08, 2022 | 10.14 | 10.16 | 10.09 | 10.11 | 39,751 | -0.10(-0.98%) |
Apr 07, 2022 | 10.20 | 10.24 | 10.18 | 10.21 | 28,408 | -0.05(-0.49%) |
Apr 06, 2022 | 10.31 | 10.31 | 10.22 | 10.26 | 31,335 | -0.10(-0.97%) |
Apr 05, 2022 | 10.44 | 10.44 | 10.31 | 10.36 | 27,353 | -0.06(-0.58%) |
Apr 04, 2022 | 10.40 | 10.44 | 10.40 | 10.42 | 15,725 | +0.00(+0.00%) |
Apr 01, 2022 | 10.43 | 10.48 | 10.39 | 10.42 | 31,513 | -0.06(-0.57%) |
Mar 31, 2022 | 10.41 | 10.53 | 10.39 | 10.48 | 42,651 | +0.05(+0.48%) |
Mar 30, 2022 | 10.33 | 10.58 | 10.30 | 10.43 | 42,797 | +0.13(+1.26%) |
Mar 29, 2022 | 10.28 | 10.33 | 10.17 | 10.30 | 35,949 | -0.01(-0.10%) |
Mar 28, 2022 | 10.30 | 10.34 | 10.26 | 10.31 | 49,230 | +0.01(+0.10%) |
Mar 25, 2022 | 10.37 | 10.39 | 10.29 | 10.30 | 62,954 | -0.13(-1.25%) |
Mar 24, 2022 | 10.54 | 10.54 | 10.39 | 10.43 | 79,853 | -0.17(-1.60%) |
Mar 23, 2022 | 10.54 | 10.61 | 10.51 | 10.60 | 7,126 | +0.01(+0.09%) |
Mar 22, 2022 | 10.60 | 10.61 | 10.54 | 10.59 | 41,833 | -0.02(-0.19%) |
Mar 21, 2022 | 10.60 | 10.64 | 10.54 | 10.61 | 29,431 | -0.03(-0.28%) |
Mar 18, 2022 | 10.61 | 10.67 | 10.61 | 10.64 | 4,995 | -0.01(-0.09%) |
Mar 17, 2022 | 10.59 | 10.67 | 10.59 | 10.65 | 19,705 | +0.01(+0.09%) |
Mar 16, 2022 | 10.54 | 10.65 | 10.54 | 10.64 | 37,301 | +0.05(+0.47%) |
Mar 15, 2022 | 10.58 | 10.59 | 10.53 | 10.59 | 23,749 | +0.04(+0.38%) |
Mar 14, 2022 | 10.65 | 10.65 | 10.53 | 10.55 | 28,544 | -0.17(-1.59%) |
Mar 11, 2022 | 10.67 | 10.73 | 10.58 | 10.72 | 70,574 | +0.00(+0.00%) |
Mar 10, 2022 | 10.77 | 10.71 | 10.72 | 85,152 | -0.15(-1.38%) | |
Mar 09, 2022 | 10.84 | 10.88 | 10.83 | 10.87 | 22,444 | -0.02(-0.18%) |
Mar 08, 2022 | 10.89 | 10.92 | 10.84 | 10.89 | 28,522 | -0.08(-0.77%) |
Mar 07, 2022 | 11.04 | 11.07 | 10.97 | 10.97 | 23,544 | -0.17(-1.48%) |
Mar 04, 2022 | 11.11 | 11.15 | 11.07 | 11.14 | 19,565 | +0.01(+0.09%) |
Mar 03, 2022 | 11.16 | 11.16 | 11.10 | 11.13 | 5,666 | +0.02(+0.18%) |
Mar 02, 2022 | 11.17 | 11.17 | 11.11 | 11.11 | 10,034 | -0.05(-0.45%) |