Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.150 | 9.190 | 9.030 | 9.140 | 134,298 | -0.01(-0.11%) |
May 27, 2022 | 8.920 | 9.175 | 8.920 | 9.150 | 287,891 | +0.27(+3.04%) |
May 26, 2022 | 8.800 | 8.960 | 8.660 | 8.880 | 331,665 | +0.10(+1.14%) |
May 25, 2022 | 9.000 | 9.000 | 8.740 | 8.780 | 231,553 | -0.29(-3.20%) |
May 24, 2022 | 9.400 | 9.400 | 8.960 | 9.070 | 122,078 | -0.34(-3.61%) |
May 23, 2022 | 9.190 | 9.660 | 9.013 | 9.410 | 407,547 | +0.44(+4.91%) |
May 20, 2022 | 8.880 | 8.970 | 8.870 | 8.970 | 74,170 | +0.12(+1.36%) |
May 19, 2022 | 8.860 | 8.860 | 8.770 | 8.850 | 46,945 | +0.01(+0.11%) |
May 18, 2022 | 8.930 | 9.000 | 8.790 | 8.840 | 103,220 | -0.15(-1.67%) |
May 17, 2022 | 8.750 | 9.100 | 8.680 | 8.990 | 388,830 | +0.13(+1.47%) |
May 16, 2022 | 8.970 | 9.066 | 8.840 | 8.860 | 97,312 | -0.08(-0.89%) |
May 13, 2022 | 9.000 | 9.060 | 8.922 | 8.940 | 92,290 | -0.04(-0.45%) |
May 12, 2022 | 9.090 | 9.120 | 8.930 | 8.980 | 138,518 | -0.11(-1.21%) |
May 11, 2022 | 9.130 | 9.360 | 9.090 | 9.090 | 101,410 | -0.11(-1.20%) |
May 10, 2022 | 9.190 | 9.290 | 9.090 | 9.200 | 77,164 | +0.04(+0.44%) |
May 09, 2022 | 9.270 | 9.270 | 9.020 | 9.160 | 98,865 | -0.14(-1.51%) |
May 06, 2022 | 9.340 | 9.420 | 9.300 | 9.300 | 70,065 | -0.05(-0.53%) |
May 05, 2022 | 9.570 | 9.940 | 9.260 | 9.350 | 106,401 | -0.25(-2.60%) |
May 04, 2022 | 9.630 | 9.720 | 9.500 | 9.600 | 107,508 | -0.03(-0.31%) |
May 03, 2022 | 9.560 | 9.680 | 9.550 | 9.630 | 81,431 | -0.06(-0.62%) |
May 02, 2022 | 9.800 | 9.840 | 9.630 | 9.690 | 61,244 | -0.07(-0.72%) |
Apr 29, 2022 | 10.03 | 10.03 | 9.760 | 9.760 | 73,446 | -0.24(-2.40%) |
Apr 28, 2022 | 9.990 | 10.00 | 9.860 | 10.00 | 66,071 | +0.01(+0.10%) |
Apr 27, 2022 | 10.05 | 10.18 | 9.970 | 9.990 | 31,279 | -0.06(-0.60%) |
Apr 26, 2022 | 10.15 | 10.20 | 10.05 | 10.05 | 53,580 | -0.16(-1.57%) |
Apr 25, 2022 | 10.15 | 10.21 | 10.05 | 10.21 | 41,797 | +0.06(+0.59%) |
Apr 22, 2022 | 10.20 | 10.27 | 10.13 | 10.15 | 92,310 | +0.02(+0.20%) |
Apr 21, 2022 | 10.44 | 10.45 | 10.11 | 10.13 | 109,143 | -0.25(-2.41%) |
Apr 20, 2022 | 10.59 | 10.63 | 10.30 | 10.38 | 138,319 | -0.13(-1.24%) |
Apr 19, 2022 | 10.48 | 10.72 | 10.48 | 10.51 | 57,177 | -0.06(-0.57%) |
Apr 18, 2022 | 11.10 | 11.10 | 10.55 | 10.57 | 205,982 | -0.79(-6.95%) |
Apr 14, 2022 | 11.56 | 11.66 | 11.21 | 11.36 | 206,248 | -0.38(-3.24%) |
Apr 13, 2022 | 11.70 | 12.04 | 11.65 | 11.74 | 252,432 | +0.07(+0.60%) |
Apr 12, 2022 | 11.61 | 12.20 | 11.59 | 11.67 | 530,106 | +0.19(+1.66%) |
Apr 11, 2022 | 11.18 | 11.70 | 11.13 | 11.48 | 331,705 | +0.28(+2.50%) |
Apr 08, 2022 | 11.18 | 11.29 | 11.12 | 11.20 | 274,849 | -0.03(-0.27%) |
Apr 07, 2022 | 11.36 | 11.40 | 11.13 | 11.23 | 76,906 | -0.10(-0.88%) |
Apr 06, 2022 | 11.48 | 11.48 | 11.27 | 11.33 | 36,717 | -0.14(-1.22%) |
Apr 05, 2022 | 11.63 | 11.70 | 11.45 | 11.47 | 46,789 | -0.16(-1.38%) |
Apr 04, 2022 | 11.55 | 11.70 | 11.52 | 11.63 | 25,118 | +0.09(+0.78%) |
Apr 01, 2022 | 11.45 | 11.59 | 11.35 | 11.54 | 45,983 | +0.12(+1.05%) |
Mar 31, 2022 | 11.27 | 11.50 | 11.27 | 11.42 | 96,042 | +0.19(+1.69%) |
Mar 30, 2022 | 11.16 | 11.28 | 11.10 | 11.23 | 61,256 | +0.10(+0.90%) |
Mar 29, 2022 | 11.05 | 11.13 | 10.98 | 11.13 | 69,171 | +0.15(+1.37%) |
Mar 28, 2022 | 10.99 | 11.04 | 10.94 | 10.98 | 52,660 | +0.01(+0.09%) |
Mar 25, 2022 | 11.09 | 11.09 | 10.94 | 10.97 | 24,426 | -0.12(-1.08%) |
Mar 24, 2022 | 11.18 | 11.18 | 10.94 | 11.09 | 39,186 | -0.01(-0.09%) |
Mar 23, 2022 | 11.09 | 11.14 | 11.01 | 11.10 | 77,347 | +0.01(+0.09%) |
Mar 22, 2022 | 11.06 | 11.12 | 10.96 | 11.09 | 87,455 | +0.06(+0.54%) |
Mar 21, 2022 | 10.93 | 11.04 | 10.92 | 11.03 | 37,685 | +0.10(+0.91%) |
Mar 18, 2022 | 10.90 | 10.97 | 10.86 | 10.93 | 21,455 | +0.03(+0.28%) |
Mar 17, 2022 | 10.66 | 10.90 | 10.66 | 10.90 | 17,174 | +0.24(+2.25%) |
Mar 16, 2022 | 10.47 | 10.66 | 10.46 | 10.66 | 41,473 | +0.27(+2.60%) |
Mar 15, 2022 | 10.23 | 10.41 | 10.23 | 10.39 | 41,577 | +0.13(+1.27%) |
Mar 14, 2022 | 10.61 | 10.62 | 10.20 | 10.26 | 72,446 | -0.43(-4.02%) |
Mar 11, 2022 | 10.78 | 10.82 | 10.68 | 10.69 | 32,732 | -0.08(-0.74%) |
Mar 10, 2022 | 10.90 | 10.90 | 10.73 | 10.77 | 27,962 | -0.12(-1.10%) |
Mar 09, 2022 | 10.89 | 10.90 | 10.84 | 10.89 | 16,613 | +0.14(+1.30%) |
Mar 08, 2022 | 10.81 | 10.84 | 10.68 | 10.75 | 28,117 | -0.06(-0.56%) |
Mar 07, 2022 | 11.00 | 11.00 | 10.79 | 10.81 | 25,447 | -0.21(-1.91%) |
Mar 04, 2022 | 11.19 | 11.25 | 10.99 | 11.02 | 80,795 | -0.19(-1.69%) |
Mar 03, 2022 | 11.29 | 11.29 | 11.20 | 11.21 | 23,835 | -0.06(-0.53%) |
Mar 02, 2022 | 11.20 | 11.27 | 11.11 | 11.27 | 21,294 | +0.12(+1.08%) |