Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.430 | 9.430 | 9.180 | 9.190 | 9,946 | -0.16(-1.71%) |
May 27, 2022 | 9.570 | 9.570 | 9.250 | 9.350 | 6,191 | -0.09(-0.96%) |
May 26, 2022 | 9.360 | 9.500 | 9.360 | 9.440 | 3,124 | +0.19(+2.05%) |
May 25, 2022 | 9.250 | 9.315 | 9.110 | 9.250 | 5,391 | +0.14(+1.54%) |
May 24, 2022 | 9.100 | 9.110 | 8.960 | 9.110 | 4,899 | -0.11(-1.21%) |
May 23, 2022 | 9.430 | 9.430 | 9.140 | 9.222 | 7,384 | -0.02(-0.20%) |
May 20, 2022 | 9.400 | 9.430 | 9.041 | 9.240 | 8,156 | -0.20(-2.12%) |
May 19, 2022 | 9.270 | 9.440 | 9.270 | 9.440 | 3,040 | +0.16(+1.72%) |
May 18, 2022 | 9.810 | 9.810 | 9.275 | 9.280 | 2,282 | -0.46(-4.72%) |
May 17, 2022 | 9.920 | 9.920 | 9.517 | 9.740 | 3,786 | +0.26(+2.74%) |
May 16, 2022 | 9.320 | 9.590 | 9.320 | 9.480 | 5,954 | +0.11(+1.18%) |
May 13, 2022 | 9.020 | 9.400 | 9.020 | 9.369 | 7,203 | +0.38(+4.20%) |
May 12, 2022 | 8.770 | 9.075 | 8.700 | 8.992 | 5,660 | +0.05(+0.55%) |
May 11, 2022 | 9.260 | 9.305 | 8.930 | 8.942 | 3,264 | -0.25(-2.67%) |
May 10, 2022 | 9.360 | 9.530 | 8.960 | 9.187 | 9,204 | -0.16(-1.67%) |
May 09, 2022 | 9.500 | 9.579 | 9.240 | 9.343 | 6,358 | -0.27(-2.85%) |
May 06, 2022 | 9.740 | 9.740 | 9.537 | 9.617 | 2,444 | -0.04(-0.44%) |
May 05, 2022 | 10.03 | 10.15 | 9.660 | 9.660 | 11,855 | -0.47(-4.64%) |
May 04, 2022 | 9.850 | 10.13 | 9.850 | 10.13 | 2,039 | +0.17(+1.71%) |
May 03, 2022 | 9.880 | 10.10 | 9.830 | 9.960 | 3,856 | +0.11(+1.12%) |
May 02, 2022 | 10.00 | 10.12 | 9.692 | 9.850 | 7,499 | -0.13(-1.30%) |
Apr 29, 2022 | 10.17 | 10.17 | 9.871 | 9.980 | 10,747 | -0.03(-0.25%) |
Apr 28, 2022 | 9.875 | 10.01 | 9.730 | 10.01 | 3,082 | +0.12(+1.27%) |
Apr 27, 2022 | 9.900 | 9.990 | 9.805 | 9.880 | 8,654 | -0.05(-0.55%) |
Apr 26, 2022 | 10.17 | 10.18 | 9.880 | 9.935 | 16,814 | -0.26(-2.60%) |
Apr 25, 2022 | 10.16 | 10.23 | 10.00 | 10.20 | 7,458 | -0.05(-0.49%) |
Apr 22, 2022 | 10.37 | 10.52 | 10.17 | 10.25 | 9,900 | -0.11(-1.10%) |
Apr 21, 2022 | 10.68 | 10.74 | 10.31 | 10.36 | 19,393 | -0.39(-3.65%) |
Apr 20, 2022 | 10.63 | 10.79 | 10.55 | 10.76 | 5,931 | +0.05(+0.51%) |
Apr 19, 2022 | 10.50 | 10.84 | 10.50 | 10.70 | 7,695 | +0.18(+1.74%) |
Apr 18, 2022 | 10.67 | 10.70 | 10.50 | 10.52 | 6,667 | -0.20(-1.87%) |
Apr 14, 2022 | 11.06 | 11.17 | 10.72 | 10.72 | 8,979 | -0.45(-4.03%) |
Apr 13, 2022 | 10.75 | 11.17 | 10.75 | 11.17 | 5,771 | +0.42(+3.91%) |
Apr 12, 2022 | 10.80 | 11.11 | 10.75 | 10.75 | 6,781 | -0.04(-0.37%) |
Apr 11, 2022 | 11.11 | 11.16 | 10.79 | 10.79 | 3,626 | -0.13(-1.19%) |
Apr 08, 2022 | 11.07 | 11.07 | 10.92 | 10.92 | 8,203 | -0.16(-1.47%) |
Apr 07, 2022 | 11.28 | 11.29 | 10.93 | 11.08 | 7,576 | -0.03(-0.25%) |
Apr 06, 2022 | 11.41 | 11.47 | 11.10 | 11.11 | 13,747 | -0.14(-1.24%) |
Apr 05, 2022 | 11.75 | 11.75 | 11.25 | 11.25 | 12,151 | -0.32(-2.77%) |
Apr 04, 2022 | 11.70 | 11.70 | 11.47 | 11.57 | 6,394 | +0.12(+1.05%) |
Apr 01, 2022 | 11.60 | 11.87 | 11.45 | 11.45 | 12,014 | -0.12(-1.04%) |
Mar 31, 2022 | 11.88 | 11.88 | 11.57 | 11.57 | 13,931 | -0.20(-1.66%) |
Mar 30, 2022 | 12.07 | 12.12 | 11.75 | 11.77 | 8,079 | -0.29(-2.45%) |
Mar 29, 2022 | 11.65 | 12.07 | 11.65 | 12.06 | 12,365 | +0.38(+3.21%) |
Mar 28, 2022 | 11.92 | 11.92 | 11.57 | 11.69 | 14,734 | -0.39(-3.27%) |
Mar 25, 2022 | 12.24 | 12.24 | 11.68 | 12.08 | 37,326 | +0.27(+2.29%) |
Mar 24, 2022 | 11.16 | 11.81 | 11.10 | 11.81 | 11,229 | +0.72(+6.49%) |
Mar 23, 2022 | 11.50 | 11.54 | 11.05 | 11.09 | 8,723 | -0.35(-3.06%) |
Mar 22, 2022 | 11.28 | 11.45 | 11.28 | 11.44 | 6,215 | +0.26(+2.37%) |
Mar 21, 2022 | 11.20 | 11.30 | 11.05 | 11.18 | 5,948 | -0.14(-1.20%) |
Mar 18, 2022 | 10.94 | 11.35 | 10.94 | 11.31 | 9,431 | +0.17(+1.53%) |
Mar 17, 2022 | 11.00 | 11.14 | 10.92 | 11.14 | 6,417 | +0.21(+1.92%) |
Mar 16, 2022 | 10.75 | 10.93 | 10.65 | 10.93 | 8,407 | +0.30(+2.82%) |
Mar 15, 2022 | 10.52 | 10.63 | 10.44 | 10.63 | 7,462 | +0.09(+0.89%) |
Mar 14, 2022 | 10.50 | 10.60 | 10.40 | 10.54 | 10,337 | -0.09(-0.89%) |
Mar 11, 2022 | 10.74 | 10.80 | 10.60 | 10.63 | 3,440 | -0.08(-0.75%) |
Mar 10, 2022 | 10.87 | 10.96 | 10.68 | 10.71 | 3,828 | -0.28(-2.55%) |
Mar 09, 2022 | 11.22 | 11.22 | 10.85 | 10.99 | 4,547 | +0.09(+0.83%) |
Mar 08, 2022 | 10.60 | 10.99 | 10.53 | 10.90 | 10,077 | +0.36(+3.42%) |
Mar 07, 2022 | 10.70 | 10.74 | 10.53 | 10.54 | 7,677 | -0.18(-1.68%) |
Mar 04, 2022 | 11.23 | 11.23 | 10.72 | 10.72 | 13,187 | -0.28(-2.55%) |
Mar 03, 2022 | 11.36 | 11.36 | 11.00 | 11.00 | 11,283 | -0.29(-2.57%) |
Mar 02, 2022 | 11.04 | 11.30 | 11.03 | 11.29 | 3,062 | +0.14(+1.30%) |