Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.413 | 9.413 | 9.290 | 9.388 | 196,083 | +0.01(+0.09%) |
May 27, 2022 | 9.347 | 9.429 | 9.331 | 9.380 | 90,777 | +0.09(+0.97%) |
May 26, 2022 | 9.118 | 9.437 | 9.069 | 9.290 | 146,560 | +0.18(+1.98%) |
May 25, 2022 | 9.110 | 9.180 | 9.036 | 9.110 | 172,504 | -0.03(-0.36%) |
May 24, 2022 | 9.110 | 9.192 | 9.102 | 9.143 | 83,870 | -0.02(-0.27%) |
May 23, 2022 | 9.224 | 9.265 | 9.159 | 9.167 | 76,650 | +0.02(+0.18%) |
May 20, 2022 | 9.192 | 9.249 | 9.143 | 9.151 | 84,179 | -0.07(-0.71%) |
May 19, 2022 | 9.143 | 9.249 | 9.086 | 9.216 | 90,986 | +0.07(+0.72%) |
May 18, 2022 | 9.069 | 9.224 | 9.053 | 9.151 | 188,090 | +0.05(+0.54%) |
May 17, 2022 | 9.044 | 9.110 | 9.036 | 9.102 | 139,623 | +0.11(+1.28%) |
May 16, 2022 | 9.143 | 9.143 | 8.987 | 8.987 | 291,088 | -0.11(-1.26%) |
May 13, 2022 | 9.077 | 9.208 | 9.053 | 9.102 | 179,947 | +0.06(+0.68%) |
May 12, 2022 | 9.041 | 9.154 | 8.951 | 9.041 | 329,018 | -0.02(-0.27%) |
May 11, 2022 | 9.252 | 9.277 | 9.057 | 9.065 | 148,918 | -0.18(-1.94%) |
May 10, 2022 | 9.374 | 9.374 | 9.187 | 9.244 | 227,403 | -0.05(-0.53%) |
May 09, 2022 | 9.382 | 9.388 | 9.268 | 9.293 | 179,468 | -0.11(-1.21%) |
May 06, 2022 | 9.415 | 9.480 | 9.399 | 9.407 | 173,268 | -0.03(-0.34%) |
May 05, 2022 | 9.594 | 9.594 | 9.423 | 9.439 | 154,255 | -0.16(-1.69%) |
May 04, 2022 | 9.537 | 9.602 | 9.415 | 9.602 | 102,024 | +0.12(+1.29%) |
May 03, 2022 | 9.464 | 9.537 | 9.423 | 9.480 | 136,537 | +0.02(+0.17%) |
May 02, 2022 | 9.602 | 9.643 | 9.415 | 9.464 | 272,583 | -0.15(-1.52%) |
Apr 29, 2022 | 9.675 | 9.748 | 9.602 | 9.610 | 141,609 | -0.11(-1.17%) |
Apr 28, 2022 | 9.749 | 9.773 | 9.683 | 9.724 | 129,982 | +0.00(+0.00%) |
Apr 27, 2022 | 9.732 | 9.781 | 9.692 | 9.724 | 84,034 | +0.02(+0.25%) |
Apr 26, 2022 | 9.789 | 9.838 | 9.683 | 9.700 | 100,550 | -0.11(-1.16%) |
Apr 25, 2022 | 9.854 | 9.887 | 9.789 | 9.814 | 186,964 | -0.13(-1.31%) |
Apr 22, 2022 | 10.03 | 10.13 | 9.919 | 9.944 | 78,233 | -0.12(-1.21%) |
Apr 21, 2022 | 10.17 | 10.17 | 10.04 | 10.07 | 58,380 | -0.07(-0.64%) |
Apr 20, 2022 | 10.09 | 10.15 | 10.09 | 10.13 | 71,350 | +0.04(+0.40%) |
Apr 19, 2022 | 10.05 | 10.17 | 10.05 | 10.09 | 49,404 | +0.02(+0.24%) |
Apr 18, 2022 | 10.05 | 10.15 | 10.03 | 10.07 | 173,866 | -0.05(-0.48%) |
Apr 14, 2022 | 10.14 | 10.20 | 10.11 | 10.11 | 46,137 | -0.07(-0.64%) |
Apr 13, 2022 | 10.14 | 10.21 | 10.11 | 10.18 | 71,119 | -0.02(-0.20%) |
Apr 12, 2022 | 10.37 | 10.37 | 10.16 | 10.20 | 60,014 | -0.12(-1.18%) |
Apr 11, 2022 | 10.39 | 10.45 | 10.26 | 10.32 | 55,886 | -0.07(-0.70%) |
Apr 08, 2022 | 10.36 | 10.46 | 10.35 | 10.39 | 82,793 | -0.02(-0.16%) |
Apr 07, 2022 | 10.27 | 10.55 | 10.27 | 10.41 | 45,991 | +0.16(+1.58%) |
Apr 06, 2022 | 10.33 | 10.42 | 10.20 | 10.25 | 89,827 | -0.19(-1.86%) |
Apr 05, 2022 | 10.39 | 10.47 | 10.32 | 10.44 | 115,395 | -0.03(-0.31%) |
Apr 04, 2022 | 10.42 | 10.49 | 10.38 | 10.48 | 62,224 | -0.01(-0.08%) |
Apr 01, 2022 | 10.32 | 10.48 | 10.32 | 10.48 | 72,990 | +0.16(+1.57%) |
Mar 31, 2022 | 10.26 | 10.35 | 10.24 | 10.32 | 61,263 | +0.09(+0.87%) |
Mar 30, 2022 | 10.16 | 10.25 | 10.16 | 10.23 | 70,078 | +0.06(+0.64%) |
Mar 29, 2022 | 10.14 | 10.26 | 10.14 | 10.17 | 82,010 | +0.02(+0.16%) |
Mar 28, 2022 | 9.966 | 10.15 | 9.966 | 10.15 | 38,784 | +0.13(+1.29%) |
Mar 25, 2022 | 10.08 | 10.15 | 9.949 | 10.02 | 101,873 | -0.11(-1.13%) |
Mar 24, 2022 | 10.08 | 10.21 | 10.03 | 10.14 | 79,930 | +0.05(+0.49%) |
Mar 23, 2022 | 10.04 | 10.21 | 9.949 | 10.09 | 96,947 | +0.00(+0.00%) |
Mar 22, 2022 | 9.860 | 10.11 | 9.860 | 10.09 | 196,214 | +0.26(+2.64%) |
Mar 21, 2022 | 9.909 | 9.933 | 9.820 | 9.828 | 138,492 | -0.04(-0.41%) |
Mar 18, 2022 | 9.860 | 9.909 | 9.844 | 9.868 | 76,411 | +0.02(+0.16%) |
Mar 17, 2022 | 9.715 | 9.901 | 9.713 | 9.852 | 99,719 | +0.12(+1.25%) |
Mar 16, 2022 | 9.634 | 9.828 | 9.618 | 9.731 | 165,631 | +0.11(+1.18%) |
Mar 15, 2022 | 9.593 | 9.658 | 9.561 | 9.618 | 105,952 | +0.05(+0.51%) |
Mar 14, 2022 | 9.836 | 9.836 | 9.553 | 9.569 | 163,008 | -0.24(-2.44%) |
Mar 11, 2022 | 9.937 | 9.961 | 9.808 | 9.809 | 75,876 | -0.10(-0.97%) |
Mar 10, 2022 | 9.889 | 9.980 | 9.889 | 9.905 | 106,358 | -0.09(-0.89%) |
Mar 09, 2022 | 9.969 | 10.04 | 9.969 | 9.993 | 77,692 | +0.04(+0.40%) |
Mar 08, 2022 | 10.03 | 10.09 | 9.671 | 9.953 | 322,439 | -0.10(-1.04%) |
Mar 07, 2022 | 10.27 | 10.29 | 10.06 | 10.06 | 134,926 | -0.26(-2.50%) |
Mar 04, 2022 | 10.40 | 10.40 | 10.29 | 10.32 | 93,535 | -0.07(-0.70%) |
Mar 03, 2022 | 10.39 | 10.40 | 10.36 | 10.39 | 29,370 | +0.00(+0.00%) |
Mar 02, 2022 | 10.30 | 10.40 | 10.20 | 10.39 | 74,444 | +0.11(+1.10%) |