Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.613 | 9.722 | 9.513 | 9.558 | 7,234 | -0.02(-0.19%) |
May 27, 2022 | 9.662 | 9.662 | 9.540 | 9.577 | 1,758 | +0.00(+0.00%) |
May 26, 2022 | 9.577 | 9.579 | 9.531 | 9.577 | 2,241 | -0.03(-0.28%) |
May 25, 2022 | 9.568 | 9.604 | 9.553 | 9.604 | 7,208 | +0.08(+0.85%) |
May 24, 2022 | 9.495 | 9.546 | 9.495 | 9.522 | 1,464 | +0.03(+0.29%) |
May 23, 2022 | 9.468 | 9.495 | 9.468 | 9.495 | 3,356 | -0.04(-0.38%) |
May 20, 2022 | 9.495 | 9.531 | 9.495 | 9.531 | 223 | +0.05(+0.57%) |
May 19, 2022 | 9.486 | 9.504 | 9.468 | 9.477 | 4,393 | -0.02(-0.19%) |
May 18, 2022 | 9.441 | 9.495 | 9.441 | 9.495 | 2,571 | -0.08(-0.85%) |
May 17, 2022 | 9.432 | 9.586 | 9.432 | 9.577 | 2,834 | +0.12(+1.24%) |
May 16, 2022 | 9.513 | 9.513 | 9.391 | 9.459 | 8,999 | -0.10(-1.04%) |
May 13, 2022 | 9.540 | 9.559 | 9.540 | 9.559 | 440 | +0.01(+0.10%) |
May 12, 2022 | 9.476 | 9.549 | 9.445 | 9.549 | 9,307 | +0.12(+1.24%) |
May 11, 2022 | 9.431 | 9.445 | 9.404 | 9.431 | 7,189 | -0.02(-0.19%) |
May 10, 2022 | 9.449 | 9.449 | 9.449 | 9.449 | 2,455 | +0.03(+0.29%) |
May 09, 2022 | 9.332 | 9.449 | 9.332 | 9.422 | 2,869 | +0.00(+0.05%) |
May 06, 2022 | 9.540 | 9.540 | 9.418 | 9.418 | 3,782 | -0.05(-0.52%) |
May 05, 2022 | 9.467 | 9.504 | 9.467 | 9.467 | 9,158 | -0.04(-0.38%) |
May 04, 2022 | 9.567 | 9.566 | 9.504 | 9.504 | 8,888 | -0.02(-0.19%) |
May 03, 2022 | 9.522 | 9.522 | 9.522 | 9.522 | 769 | +0.01(+0.09%) |
May 02, 2022 | 9.531 | 9.558 | 9.495 | 9.513 | 17,817 | -0.10(-1.03%) |
Apr 29, 2022 | 9.801 | 9.801 | 9.519 | 9.612 | 4,658 | -0.15(-1.57%) |
Apr 28, 2022 | 9.738 | 9.774 | 9.630 | 9.765 | 2,887 | -0.05(-0.55%) |
Apr 27, 2022 | 9.702 | 9.819 | 9.702 | 9.819 | 1,432 | +0.04(+0.37%) |
Apr 26, 2022 | 9.729 | 9.783 | 9.729 | 9.783 | 723 | +0.15(+1.59%) |
Apr 25, 2022 | 9.576 | 9.720 | 9.576 | 9.630 | 3,514 | -0.09(-0.93%) |
Apr 22, 2022 | 9.576 | 9.729 | 9.576 | 9.720 | 10,869 | +0.11(+1.12%) |
Apr 21, 2022 | 9.576 | 9.625 | 9.576 | 9.612 | 3,971 | -0.02(-0.19%) |
Apr 20, 2022 | 9.585 | 9.639 | 9.585 | 9.630 | 5,760 | +0.03(+0.28%) |
Apr 19, 2022 | 9.639 | 9.639 | 9.590 | 9.603 | 1,898 | -0.08(-0.84%) |
Apr 18, 2022 | 9.639 | 9.702 | 9.639 | 9.684 | 8,902 | +0.00(+0.00%) |
Apr 14, 2022 | 9.729 | 9.729 | 9.657 | 9.684 | 703 | -0.06(-0.65%) |
Apr 13, 2022 | 9.702 | 9.765 | 9.702 | 9.747 | 5,109 | +0.01(+0.10%) |
Apr 12, 2022 | 9.719 | 9.737 | 9.701 | 9.737 | 3,971 | +0.03(+0.28%) |
Apr 11, 2022 | 9.674 | 9.728 | 9.674 | 9.710 | 6,195 | -0.03(-0.28%) |
Apr 08, 2022 | 9.746 | 9.759 | 9.730 | 9.737 | 5,657 | -0.04(-0.37%) |
Apr 07, 2022 | 9.821 | 9.821 | 9.768 | 9.773 | 2,861 | -0.01(-0.09%) |
Apr 06, 2022 | 9.764 | 9.800 | 9.737 | 9.782 | 12,354 | +0.02(+0.18%) |
Apr 05, 2022 | 9.827 | 9.871 | 9.764 | 9.764 | 116,517 | -0.19(-1.89%) |
Apr 04, 2022 | 9.898 | 9.952 | 9.898 | 9.952 | 1,532 | +0.02(+0.18%) |
Apr 01, 2022 | 9.889 | 9.934 | 9.882 | 9.934 | 7,434 | -0.01(-0.09%) |
Mar 31, 2022 | 9.836 | 9.997 | 9.836 | 9.943 | 11,722 | +0.06(+0.63%) |
Mar 30, 2022 | 9.800 | 10.04 | 9.800 | 9.881 | 15,363 | -0.04(-0.45%) |
Mar 29, 2022 | 9.773 | 10.02 | 9.773 | 9.925 | 6,077 | +0.13(+1.37%) |
Mar 28, 2022 | 9.979 | 9.979 | 9.791 | 9.791 | 9,468 | -0.24(-2.42%) |
Mar 25, 2022 | 10.05 | 10.10 | 9.862 | 10.03 | 5,959 | -0.10(-0.97%) |
Mar 24, 2022 | 10.16 | 10.16 | 10.04 | 10.13 | 11,595 | +0.10(+0.98%) |
Mar 23, 2022 | 9.970 | 10.08 | 9.970 | 10.03 | 7,390 | +0.04(+0.36%) |
Mar 22, 2022 | 10.01 | 10.06 | 9.952 | 9.997 | 12,455 | -0.06(-0.62%) |
Mar 21, 2022 | 10.07 | 10.07 | 10.05 | 10.06 | 6,752 | -0.04(-0.36%) |
Mar 18, 2022 | 10.14 | 10.14 | 10.08 | 10.10 | 8,324 | +0.04(+0.36%) |
Mar 17, 2022 | 10.06 | 10.10 | 10.06 | 10.06 | 4,186 | +0.02(+0.18%) |
Mar 16, 2022 | 10.06 | 10.06 | 10.03 | 10.04 | 10,344 | -0.00(-0.04%) |
Mar 15, 2022 | 10.08 | 10.08 | 10.05 | 10.05 | 5,660 | -0.06(-0.58%) |
Mar 14, 2022 | 10.11 | 10.13 | 10.10 | 10.10 | 4,554 | -0.05(-0.52%) |
Mar 11, 2022 | 10.13 | 10.27 | 10.13 | 10.16 | 11,115 | +0.07(+0.71%) |
Mar 10, 2022 | 10.18 | 10.22 | 10.09 | 10.09 | 31,081 | -0.08(-0.76%) |
Mar 09, 2022 | 10.29 | 10.29 | 10.15 | 10.16 | 24,520 | -0.15(-1.42%) |
Mar 08, 2022 | 10.28 | 10.33 | 10.24 | 10.31 | 19,846 | -0.02(-0.19%) |
Mar 07, 2022 | 10.34 | 10.35 | 10.33 | 10.33 | 22,550 | -0.03(-0.33%) |
Mar 04, 2022 | 10.40 | 10.40 | 10.35 | 10.36 | 22,475 | +0.02(+0.22%) |
Mar 03, 2022 | 10.31 | 10.35 | 10.27 | 10.34 | 9,744 | +0.01(+0.13%) |
Mar 02, 2022 | 10.29 | 10.33 | 10.25 | 10.33 | 18,355 | +0.04(+0.35%) |