Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.939 | 9.981 | 9.914 | 9.948 | 101,980 | -0.04(-0.42%) |
May 27, 2022 | 9.880 | 10.01 | 9.872 | 9.990 | 101,829 | +0.13(+1.36%) |
May 26, 2022 | 9.712 | 9.885 | 9.704 | 9.855 | 97,044 | +0.13(+1.38%) |
May 25, 2022 | 9.679 | 9.771 | 9.662 | 9.721 | 169,827 | +0.01(+0.09%) |
May 24, 2022 | 9.771 | 9.771 | 9.662 | 9.712 | 142,066 | -0.06(-0.60%) |
May 23, 2022 | 9.855 | 9.855 | 9.763 | 9.771 | 106,696 | -0.06(-0.60%) |
May 20, 2022 | 9.788 | 9.830 | 9.763 | 9.830 | 123,428 | +0.05(+0.56%) |
May 19, 2022 | 9.775 | 9.817 | 9.759 | 9.775 | 163,986 | -0.03(-0.26%) |
May 18, 2022 | 9.834 | 9.842 | 9.750 | 9.801 | 191,134 | -0.05(-0.51%) |
May 17, 2022 | 9.759 | 9.859 | 9.759 | 9.851 | 84,986 | +0.13(+1.29%) |
May 16, 2022 | 9.775 | 9.826 | 9.684 | 9.725 | 142,012 | -0.03(-0.34%) |
May 13, 2022 | 9.750 | 9.817 | 9.717 | 9.759 | 190,340 | +0.00(+0.00%) |
May 12, 2022 | 9.809 | 9.918 | 9.583 | 9.759 | 353,747 | -0.08(-0.76%) |
May 11, 2022 | 9.993 | 10.07 | 9.834 | 9.834 | 217,257 | -0.19(-1.92%) |
May 10, 2022 | 10.08 | 10.14 | 9.959 | 10.03 | 220,162 | -0.05(-0.50%) |
May 09, 2022 | 10.06 | 10.18 | 10.03 | 10.08 | 235,301 | -0.08(-0.82%) |
May 06, 2022 | 10.16 | 10.25 | 10.09 | 10.16 | 227,589 | -0.03(-0.33%) |
May 05, 2022 | 10.30 | 10.31 | 10.15 | 10.19 | 170,389 | -0.13(-1.22%) |
May 04, 2022 | 10.26 | 10.36 | 10.21 | 10.32 | 83,684 | +0.03(+0.33%) |
May 03, 2022 | 10.29 | 10.33 | 10.20 | 10.29 | 162,469 | -0.01(-0.08%) |
May 02, 2022 | 10.35 | 10.36 | 10.28 | 10.29 | 181,448 | -0.08(-0.80%) |
Apr 29, 2022 | 10.33 | 10.41 | 10.33 | 10.38 | 101,305 | -0.04(-0.40%) |
Apr 28, 2022 | 10.38 | 10.44 | 10.33 | 10.42 | 135,469 | +0.08(+0.73%) |
Apr 27, 2022 | 10.34 | 10.42 | 10.32 | 10.34 | 96,689 | +0.01(+0.08%) |
Apr 26, 2022 | 10.37 | 10.44 | 10.34 | 10.34 | 123,288 | -0.10(-0.96%) |
Apr 25, 2022 | 10.37 | 10.46 | 10.34 | 10.44 | 188,675 | -0.03(-0.24%) |
Apr 22, 2022 | 10.55 | 10.64 | 10.43 | 10.46 | 214,521 | -0.09(-0.87%) |
Apr 21, 2022 | 10.59 | 10.60 | 10.54 | 10.55 | 85,819 | +0.00(+0.04%) |
Apr 20, 2022 | 10.56 | 10.59 | 10.50 | 10.55 | 120,978 | +0.00(+0.00%) |
Apr 19, 2022 | 10.50 | 10.57 | 10.47 | 10.55 | 107,213 | +0.04(+0.39%) |
Apr 18, 2022 | 10.56 | 10.56 | 10.50 | 10.51 | 116,052 | -0.04(-0.39%) |
Apr 14, 2022 | 10.59 | 10.60 | 10.52 | 10.55 | 78,016 | -0.03(-0.31%) |
Apr 13, 2022 | 10.56 | 10.61 | 10.53 | 10.58 | 97,383 | +0.03(+0.32%) |
Apr 12, 2022 | 10.61 | 10.68 | 10.53 | 10.55 | 138,889 | -0.07(-0.63%) |
Apr 11, 2022 | 10.68 | 10.71 | 10.61 | 10.61 | 59,186 | -0.10(-0.93%) |
Apr 08, 2022 | 10.74 | 10.76 | 10.66 | 10.71 | 71,336 | -0.01(-0.08%) |
Apr 07, 2022 | 10.66 | 10.74 | 10.65 | 10.72 | 122,520 | +0.05(+0.47%) |
Apr 06, 2022 | 10.79 | 10.79 | 10.62 | 10.67 | 300,906 | -0.15(-1.38%) |
Apr 05, 2022 | 11.01 | 11.02 | 10.76 | 10.82 | 180,651 | -0.19(-1.74%) |
Apr 04, 2022 | 11.00 | 11.01 | 10.92 | 11.01 | 70,218 | +0.00(+0.00%) |
Apr 01, 2022 | 10.87 | 11.07 | 10.84 | 11.01 | 381,700 | +0.17(+1.53%) |
Mar 31, 2022 | 10.82 | 10.88 | 10.81 | 10.85 | 166,437 | +0.06(+0.54%) |
Mar 30, 2022 | 10.77 | 10.81 | 10.71 | 10.79 | 264,252 | +0.04(+0.39%) |
Mar 29, 2022 | 10.57 | 10.79 | 10.56 | 10.75 | 267,966 | +0.18(+1.73%) |
Mar 28, 2022 | 10.42 | 10.62 | 10.41 | 10.56 | 282,251 | +0.12(+1.11%) |
Mar 25, 2022 | 10.53 | 10.55 | 10.44 | 10.45 | 119,135 | -0.06(-0.55%) |
Mar 24, 2022 | 10.62 | 10.62 | 10.45 | 10.51 | 168,755 | -0.05(-0.47%) |
Mar 23, 2022 | 10.61 | 10.70 | 10.55 | 10.56 | 98,310 | -0.03(-0.27%) |
Mar 22, 2022 | 10.56 | 10.61 | 10.54 | 10.59 | 133,177 | +0.06(+0.55%) |
Mar 21, 2022 | 10.56 | 10.57 | 10.51 | 10.53 | 129,199 | -0.03(-0.31%) |
Mar 18, 2022 | 10.62 | 10.64 | 10.53 | 10.56 | 150,969 | -0.03(-0.31%) |
Mar 17, 2022 | 10.55 | 10.63 | 10.51 | 10.59 | 131,101 | +0.07(+0.71%) |
Mar 16, 2022 | 10.50 | 10.67 | 10.50 | 10.52 | 136,021 | +0.07(+0.71%) |
Mar 15, 2022 | 10.43 | 10.54 | 10.40 | 10.45 | 108,490 | -0.01(-0.08%) |
Mar 14, 2022 | 10.69 | 10.71 | 10.42 | 10.45 | 291,019 | -0.18(-1.71%) |
Mar 11, 2022 | 10.89 | 11.02 | 10.64 | 10.64 | 297,519 | -0.19(-1.76%) |
Mar 10, 2022 | 10.76 | 10.88 | 10.72 | 10.83 | 321,362 | +0.01(+0.08%) |
Mar 09, 2022 | 10.75 | 10.83 | 10.71 | 10.82 | 152,413 | +0.12(+1.08%) |
Mar 08, 2022 | 10.72 | 10.73 | 10.59 | 10.70 | 81,020 | -0.01(-0.08%) |
Mar 07, 2022 | 10.84 | 10.84 | 10.67 | 10.71 | 169,734 | -0.12(-1.14%) |
Mar 04, 2022 | 10.80 | 10.86 | 10.80 | 10.83 | 107,565 | -0.03(-0.30%) |
Mar 03, 2022 | 10.88 | 10.93 | 10.86 | 10.87 | 146,387 | +0.01(+0.08%) |
Mar 02, 2022 | 10.85 | 10.93 | 10.83 | 10.86 | 183,169 | +0.00(+0.00%) |