Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.800 | 9.860 | 9.720 | 9.740 | 23,798 | -0.08(-0.81%) |
May 27, 2022 | 9.750 | 9.870 | 9.750 | 9.820 | 29,559 | +0.19(+1.92%) |
May 26, 2022 | 9.660 | 9.660 | 9.620 | 9.635 | 18,176 | +0.15(+1.63%) |
May 25, 2022 | 9.430 | 9.540 | 9.420 | 9.480 | 20,796 | +0.05(+0.53%) |
May 24, 2022 | 9.230 | 9.440 | 9.230 | 9.430 | 19,845 | +0.01(+0.11%) |
May 23, 2022 | 9.280 | 9.420 | 9.273 | 9.420 | 6,611 | +0.28(+3.06%) |
May 20, 2022 | 9.255 | 9.270 | 9.110 | 9.140 | 16,142 | -0.09(-1.03%) |
May 19, 2022 | 9.220 | 9.250 | 9.160 | 9.235 | 18,578 | +0.14(+1.59%) |
May 18, 2022 | 9.380 | 9.380 | 9.090 | 9.090 | 14,056 | -0.40(-4.21%) |
May 17, 2022 | 9.390 | 9.530 | 9.390 | 9.490 | 8,258 | +0.12(+1.28%) |
May 16, 2022 | 9.330 | 9.390 | 9.320 | 9.370 | 9,947 | +0.03(+0.32%) |
May 13, 2022 | 9.150 | 9.350 | 9.080 | 9.340 | 19,274 | +0.31(+3.48%) |
May 12, 2022 | 8.930 | 9.090 | 8.920 | 9.026 | 18,536 | -0.05(-0.58%) |
May 11, 2022 | 9.270 | 9.305 | 9.078 | 9.078 | 11,828 | -0.10(-1.11%) |
May 10, 2022 | 9.250 | 9.250 | 9.030 | 9.180 | 90,220 | +0.01(+0.11%) |
May 09, 2022 | 9.320 | 9.340 | 9.130 | 9.170 | 37,134 | -0.41(-4.28%) |
May 06, 2022 | 9.500 | 9.600 | 9.490 | 9.580 | 24,989 | +0.03(+0.31%) |
May 05, 2022 | 9.710 | 9.710 | 9.440 | 9.550 | 24,582 | -0.30(-3.05%) |
May 04, 2022 | 9.594 | 9.850 | 9.594 | 9.850 | 3,777 | +0.15(+1.55%) |
May 03, 2022 | 9.570 | 9.700 | 9.570 | 9.700 | 11,853 | +0.21(+2.26%) |
May 02, 2022 | 9.550 | 9.550 | 9.355 | 9.486 | 11,206 | -0.08(-0.88%) |
Apr 29, 2022 | 9.740 | 9.740 | 9.560 | 9.570 | 14,025 | -0.25(-2.55%) |
Apr 28, 2022 | 9.610 | 9.860 | 9.590 | 9.820 | 11,274 | +0.14(+1.45%) |
Apr 27, 2022 | 9.650 | 9.750 | 9.650 | 9.680 | 6,797 | +0.02(+0.21%) |
Apr 26, 2022 | 9.780 | 9.790 | 9.660 | 9.660 | 5,240 | -0.14(-1.43%) |
Apr 25, 2022 | 9.740 | 9.810 | 9.640 | 9.800 | 12,089 | -0.08(-0.78%) |
Apr 22, 2022 | 9.970 | 10.02 | 9.877 | 9.877 | 5,369 | -0.21(-2.08%) |
Apr 21, 2022 | 10.39 | 10.39 | 10.09 | 10.09 | 16,222 | -0.20(-1.93%) |
Apr 20, 2022 | 10.25 | 10.31 | 10.21 | 10.29 | 182,378 | +0.11(+1.08%) |
Apr 19, 2022 | 10.16 | 10.18 | 10.14 | 10.18 | 33,337 | +0.13(+1.25%) |
Apr 18, 2022 | 10.10 | 10.11 | 10.04 | 10.05 | 15,283 | -0.07(-0.69%) |
Apr 14, 2022 | 10.15 | 10.16 | 10.12 | 10.12 | 9,801 | -0.09(-0.88%) |
Apr 13, 2022 | 10.00 | 10.21 | 10.00 | 10.21 | 15,298 | +0.10(+0.99%) |
Apr 12, 2022 | 10.09 | 10.18 | 10.09 | 10.11 | 47,048 | +0.12(+1.21%) |
Apr 11, 2022 | 10.03 | 10.05 | 9.980 | 9.989 | 21,646 | -0.15(-1.44%) |
Apr 08, 2022 | 10.14 | 10.17 | 10.13 | 10.13 | 8,956 | -0.02(-0.15%) |
Apr 07, 2022 | 10.05 | 10.17 | 10.03 | 10.15 | 11,266 | +0.00(+0.00%) |
Apr 06, 2022 | 10.10 | 10.17 | 10.10 | 10.15 | 11,781 | -0.02(-0.20%) |
Apr 05, 2022 | 10.23 | 10.26 | 10.16 | 10.17 | 13,143 | -0.12(-1.17%) |
Apr 04, 2022 | 10.23 | 10.29 | 10.23 | 10.29 | 9,688 | +0.04(+0.39%) |
Apr 01, 2022 | 10.14 | 10.26 | 10.12 | 10.25 | 47,417 | +0.11(+1.11%) |
Mar 31, 2022 | 10.19 | 10.23 | 10.14 | 10.14 | 25,624 | -0.01(-0.08%) |
Mar 30, 2022 | 10.18 | 10.21 | 10.09 | 10.14 | 9,182 | -0.04(-0.38%) |
Mar 29, 2022 | 10.08 | 10.18 | 10.08 | 10.18 | 3,778 | +0.18(+1.84%) |
Mar 28, 2022 | 10.02 | 10.02 | 9.970 | 10.000 | 65,852 | -0.06(-0.56%) |
Mar 25, 2022 | 10.01 | 10.06 | 10.01 | 10.06 | 2,531 | +0.07(+0.70%) |
Mar 24, 2022 | 9.940 | 9.987 | 9.940 | 9.987 | 2,544 | +0.09(+0.87%) |
Mar 23, 2022 | 9.950 | 9.970 | 9.900 | 9.900 | 6,083 | -0.04(-0.40%) |
Mar 22, 2022 | 9.940 | 9.960 | 9.910 | 9.940 | 22,485 | +0.04(+0.42%) |
Mar 21, 2022 | 9.900 | 9.910 | 9.820 | 9.899 | 11,635 | +0.10(+1.06%) |
Mar 18, 2022 | 9.870 | 9.880 | 9.740 | 9.795 | 26,599 | -0.02(-0.15%) |
Mar 17, 2022 | 9.710 | 9.820 | 9.710 | 9.810 | 15,797 | +0.16(+1.66%) |
Mar 16, 2022 | 9.570 | 9.650 | 9.450 | 9.650 | 12,351 | +0.22(+2.30%) |
Mar 15, 2022 | 9.370 | 9.470 | 9.370 | 9.433 | 24,814 | +0.01(+0.11%) |
Mar 14, 2022 | 9.550 | 9.550 | 9.400 | 9.423 | 5,691 | -0.21(-2.20%) |
Mar 11, 2022 | 9.688 | 9.730 | 9.635 | 9.635 | 101,470 | -0.04(-0.46%) |
Mar 10, 2022 | 9.650 | 9.680 | 9.610 | 9.680 | 12,618 | -0.01(-0.14%) |
Mar 09, 2022 | 9.660 | 9.730 | 9.640 | 9.694 | 12,515 | +0.09(+0.98%) |
Mar 08, 2022 | 9.610 | 9.690 | 9.590 | 9.600 | 34,397 | -0.04(-0.41%) |
Mar 07, 2022 | 9.670 | 9.670 | 9.620 | 9.640 | 9,607 | -0.17(-1.73%) |
Mar 04, 2022 | 9.750 | 9.830 | 9.675 | 9.810 | 13,654 | +0.01(+0.10%) |
Mar 03, 2022 | 9.810 | 9.850 | 9.750 | 9.800 | 9,081 | -0.04(-0.41%) |
Mar 02, 2022 | 9.740 | 9.890 | 9.740 | 9.840 | 7,000 | +0.26(+2.71%) |