Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.599 | 9.635 | 9.484 | 9.528 | 38,555 | -0.09(-0.92%) |
May 27, 2022 | 9.298 | 9.635 | 9.298 | 9.617 | 47,171 | +0.33(+3.54%) |
May 26, 2022 | 9.147 | 9.386 | 9.147 | 9.289 | 37,821 | +0.24(+2.60%) |
May 25, 2022 | 8.997 | 9.191 | 8.925 | 9.053 | 43,267 | +0.16(+1.85%) |
May 24, 2022 | 8.898 | 8.951 | 8.791 | 8.889 | 38,306 | -0.04(-0.40%) |
May 23, 2022 | 8.862 | 9.021 | 8.862 | 8.925 | 35,994 | +0.08(+0.85%) |
May 20, 2022 | 9.005 | 9.102 | 8.765 | 8.849 | 34,498 | -0.10(-1.14%) |
May 19, 2022 | 8.925 | 9.253 | 8.771 | 8.951 | 36,731 | -0.05(-0.51%) |
May 18, 2022 | 9.307 | 9.307 | 8.980 | 8.997 | 25,030 | -0.31(-3.32%) |
May 17, 2022 | 9.165 | 9.316 | 9.165 | 9.307 | 35,047 | +0.25(+2.73%) |
May 16, 2022 | 8.953 | 9.139 | 8.953 | 9.059 | 13,906 | +0.08(+0.89%) |
May 13, 2022 | 8.776 | 9.043 | 8.776 | 8.980 | 38,279 | +0.28(+3.25%) |
May 12, 2022 | 8.644 | 8.785 | 8.555 | 8.697 | 52,559 | -0.05(-0.61%) |
May 11, 2022 | 8.865 | 9.120 | 8.750 | 8.750 | 56,324 | -0.15(-1.69%) |
May 10, 2022 | 9.059 | 9.104 | 8.838 | 8.900 | 62,102 | -0.09(-0.98%) |
May 09, 2022 | 9.103 | 9.165 | 8.971 | 8.989 | 42,032 | -0.37(-3.97%) |
May 06, 2022 | 9.289 | 9.413 | 9.249 | 9.360 | 15,660 | -0.04(-0.38%) |
May 05, 2022 | 9.537 | 9.537 | 9.311 | 9.395 | 51,606 | -0.17(-1.76%) |
May 04, 2022 | 9.466 | 9.616 | 9.333 | 9.563 | 58,894 | +0.18(+1.88%) |
May 03, 2022 | 9.201 | 9.481 | 9.182 | 9.386 | 76,075 | +0.19(+2.12%) |
May 02, 2022 | 9.148 | 9.227 | 9.050 | 9.192 | 87,551 | +0.00(+0.00%) |
Apr 29, 2022 | 9.236 | 9.413 | 9.192 | 9.192 | 112,436 | -0.20(-2.16%) |
Apr 28, 2022 | 9.298 | 9.501 | 9.244 | 9.395 | 39,326 | +0.13(+1.43%) |
Apr 27, 2022 | 9.298 | 9.386 | 9.254 | 9.263 | 41,892 | -0.04(-0.38%) |
Apr 26, 2022 | 9.395 | 9.466 | 9.289 | 9.298 | 47,455 | -0.11(-1.13%) |
Apr 25, 2022 | 9.545 | 9.545 | 9.130 | 9.404 | 132,038 | -0.23(-2.39%) |
Apr 22, 2022 | 9.952 | 9.952 | 9.607 | 9.634 | 53,230 | -0.37(-3.71%) |
Apr 21, 2022 | 10.13 | 10.13 | 9.784 | 10.01 | 25,028 | +0.03(+0.34%) |
Apr 20, 2022 | 9.883 | 9.998 | 9.883 | 9.971 | 18,683 | +0.14(+1.43%) |
Apr 19, 2022 | 9.760 | 9.866 | 9.760 | 9.831 | 30,252 | +0.01(+0.09%) |
Apr 18, 2022 | 9.839 | 9.839 | 9.734 | 9.822 | 17,273 | +0.02(+0.18%) |
Apr 14, 2022 | 9.813 | 9.842 | 9.778 | 9.804 | 24,152 | -0.03(-0.27%) |
Apr 13, 2022 | 9.611 | 9.831 | 9.611 | 9.831 | 27,975 | +0.22(+2.29%) |
Apr 12, 2022 | 9.523 | 9.795 | 9.523 | 9.611 | 61,756 | +0.04(+0.46%) |
Apr 11, 2022 | 9.663 | 9.769 | 9.567 | 9.567 | 45,318 | -0.18(-1.81%) |
Apr 08, 2022 | 9.575 | 9.743 | 9.575 | 9.743 | 22,756 | +0.21(+2.22%) |
Apr 07, 2022 | 9.523 | 9.584 | 9.382 | 9.531 | 34,827 | +0.00(+0.00%) |
Apr 06, 2022 | 9.514 | 9.628 | 9.496 | 9.531 | 27,285 | -0.10(-1.01%) |
Apr 05, 2022 | 9.787 | 9.857 | 9.619 | 9.628 | 23,451 | -0.16(-1.62%) |
Apr 04, 2022 | 9.804 | 9.804 | 9.734 | 9.787 | 29,790 | +0.04(+0.45%) |
Apr 01, 2022 | 9.804 | 9.817 | 9.681 | 9.743 | 44,483 | -0.08(-0.81%) |
Mar 31, 2022 | 9.910 | 9.927 | 9.813 | 9.822 | 96,875 | -0.04(-0.45%) |
Mar 30, 2022 | 9.892 | 9.901 | 9.831 | 9.866 | 20,074 | +0.02(+0.18%) |
Mar 29, 2022 | 9.751 | 9.875 | 9.751 | 9.848 | 41,584 | +0.11(+1.18%) |
Mar 28, 2022 | 9.795 | 9.804 | 9.683 | 9.734 | 27,826 | -0.09(-0.90%) |
Mar 25, 2022 | 9.725 | 9.842 | 9.091 | 9.822 | 39,275 | +0.12(+1.27%) |
Mar 24, 2022 | 9.663 | 9.725 | 9.628 | 9.699 | 27,571 | +0.06(+0.64%) |
Mar 23, 2022 | 9.690 | 9.690 | 9.629 | 9.637 | 8,778 | -0.07(-0.74%) |
Mar 22, 2022 | 9.665 | 9.727 | 9.630 | 9.709 | 33,702 | +0.11(+1.19%) |
Mar 21, 2022 | 9.569 | 9.683 | 9.534 | 9.595 | 48,854 | +0.07(+0.74%) |
Mar 18, 2022 | 9.437 | 9.525 | 9.384 | 9.525 | 26,229 | +0.10(+1.02%) |
Mar 17, 2022 | 9.210 | 9.437 | 9.210 | 9.429 | 11,923 | +0.24(+2.57%) |
Mar 16, 2022 | 9.157 | 9.217 | 9.087 | 9.192 | 33,981 | +0.15(+1.65%) |
Mar 15, 2022 | 8.991 | 9.061 | 8.929 | 9.043 | 66,497 | +0.04(+0.39%) |
Mar 14, 2022 | 9.131 | 9.201 | 8.929 | 9.008 | 56,302 | -0.20(-2.19%) |
Mar 11, 2022 | 9.297 | 9.298 | 9.201 | 9.210 | 48,297 | -0.17(-1.78%) |
Mar 10, 2022 | 9.297 | 9.401 | 9.157 | 9.376 | 50,221 | +0.04(+0.38%) |
Mar 09, 2022 | 9.481 | 9.481 | 9.324 | 9.341 | 49,257 | +0.01(+0.09%) |
Mar 08, 2022 | 9.253 | 9.473 | 9.227 | 9.332 | 95,748 | +0.05(+0.57%) |
Mar 07, 2022 | 9.473 | 9.473 | 9.245 | 9.280 | 124,146 | -0.26(-2.75%) |
Mar 04, 2022 | 9.534 | 9.543 | 9.394 | 9.543 | 62,839 | -0.05(-0.55%) |
Mar 03, 2022 | 9.648 | 9.683 | 9.565 | 9.595 | 40,384 | -0.03(-0.27%) |
Mar 02, 2022 | 9.437 | 9.639 | 9.437 | 9.621 | 126,709 | +0.22(+2.33%) |