Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.200 | 9.390 | 9.110 | 9.210 | 68,209 | +0.07(+0.77%) |
May 27, 2022 | 8.980 | 9.190 | 8.980 | 9.140 | 50,162 | +0.16(+1.78%) |
May 26, 2022 | 8.740 | 9.000 | 8.740 | 8.980 | 85,116 | +0.16(+1.81%) |
May 25, 2022 | 8.610 | 8.880 | 8.610 | 8.820 | 150,424 | +0.07(+0.80%) |
May 24, 2022 | 8.780 | 8.799 | 8.700 | 8.750 | 78,120 | -0.12(-1.35%) |
May 23, 2022 | 8.820 | 8.870 | 8.770 | 8.870 | 29,482 | +0.11(+1.26%) |
May 20, 2022 | 8.730 | 8.860 | 8.650 | 8.760 | 70,987 | +0.08(+0.92%) |
May 19, 2022 | 8.740 | 8.750 | 8.620 | 8.680 | 62,734 | -0.10(-1.14%) |
May 18, 2022 | 8.900 | 8.980 | 8.710 | 8.780 | 93,081 | -0.08(-0.90%) |
May 17, 2022 | 8.830 | 8.925 | 8.830 | 8.860 | 219,990 | +0.11(+1.26%) |
May 16, 2022 | 8.820 | 8.900 | 8.750 | 8.750 | 39,786 | -0.02(-0.23%) |
May 13, 2022 | 8.640 | 8.880 | 8.640 | 8.770 | 65,797 | +0.16(+1.86%) |
May 12, 2022 | 8.650 | 8.750 | 8.510 | 8.610 | 73,170 | -0.14(-1.60%) |
May 11, 2022 | 8.800 | 8.930 | 8.650 | 8.750 | 94,598 | -0.07(-0.79%) |
May 10, 2022 | 9.010 | 9.125 | 8.780 | 8.820 | 152,934 | -0.23(-2.54%) |
May 09, 2022 | 9.250 | 9.250 | 9.026 | 9.050 | 58,000 | -0.33(-3.52%) |
May 06, 2022 | 9.420 | 9.430 | 9.300 | 9.380 | 37,505 | -0.08(-0.85%) |
May 05, 2022 | 9.650 | 9.650 | 9.410 | 9.460 | 53,675 | -0.19(-1.97%) |
May 04, 2022 | 9.670 | 9.700 | 9.500 | 9.650 | 75,491 | -0.01(-0.10%) |
May 03, 2022 | 9.630 | 9.726 | 9.615 | 9.660 | 45,233 | +0.07(+0.73%) |
May 02, 2022 | 9.590 | 9.680 | 9.530 | 9.590 | 54,281 | -0.04(-0.42%) |
Apr 29, 2022 | 9.660 | 9.830 | 9.620 | 9.630 | 38,260 | -0.10(-1.03%) |
Apr 28, 2022 | 9.660 | 9.790 | 9.620 | 9.730 | 46,188 | +0.12(+1.25%) |
Apr 27, 2022 | 9.790 | 9.830 | 9.540 | 9.610 | 129,971 | -0.17(-1.74%) |
Apr 26, 2022 | 9.870 | 9.990 | 9.765 | 9.780 | 62,213 | -0.06(-0.61%) |
Apr 25, 2022 | 9.860 | 9.900 | 9.780 | 9.840 | 83,194 | -0.05(-0.51%) |
Apr 22, 2022 | 10.08 | 10.09 | 9.860 | 9.890 | 76,411 | -0.19(-1.88%) |
Apr 21, 2022 | 10.22 | 10.23 | 10.02 | 10.08 | 100,851 | -0.07(-0.69%) |
Apr 20, 2022 | 10.26 | 10.28 | 10.12 | 10.15 | 86,031 | -0.02(-0.20%) |
Apr 19, 2022 | 10.18 | 10.31 | 10.13 | 10.17 | 154,973 | -0.03(-0.29%) |
Apr 18, 2022 | 10.16 | 10.22 | 10.15 | 10.20 | 41,542 | +0.02(+0.20%) |
Apr 14, 2022 | 10.17 | 10.28 | 10.15 | 10.18 | 54,962 | +0.03(+0.30%) |
Apr 13, 2022 | 10.14 | 10.23 | 10.14 | 10.15 | 115,831 | -0.02(-0.20%) |
Apr 12, 2022 | 10.45 | 10.52 | 10.11 | 10.17 | 132,104 | -0.18(-1.74%) |
Apr 11, 2022 | 10.45 | 10.47 | 10.32 | 10.35 | 41,400 | -0.13(-1.24%) |
Apr 08, 2022 | 10.49 | 10.58 | 10.41 | 10.48 | 38,894 | -0.06(-0.57%) |
Apr 07, 2022 | 10.51 | 10.56 | 10.45 | 10.54 | 28,648 | -0.02(-0.19%) |
Apr 06, 2022 | 10.55 | 10.56 | 10.40 | 10.56 | 43,967 | -0.06(-0.56%) |
Apr 05, 2022 | 10.62 | 10.76 | 10.60 | 10.62 | 63,757 | -0.16(-1.48%) |
Apr 04, 2022 | 10.69 | 10.78 | 10.61 | 10.78 | 44,585 | +0.10(+0.94%) |
Apr 01, 2022 | 10.60 | 10.68 | 10.54 | 10.68 | 28,210 | +0.09(+0.85%) |
Mar 31, 2022 | 10.55 | 10.61 | 10.47 | 10.59 | 60,089 | +0.02(+0.19%) |
Mar 30, 2022 | 10.53 | 10.64 | 10.53 | 10.57 | 70,946 | +0.00(+0.00%) |
Mar 29, 2022 | 10.54 | 10.67 | 10.52 | 10.57 | 72,386 | +0.11(+1.05%) |
Mar 28, 2022 | 10.53 | 10.58 | 10.45 | 10.46 | 42,468 | -0.11(-1.04%) |
Mar 25, 2022 | 10.57 | 10.61 | 10.51 | 10.57 | 38,838 | +0.03(+0.28%) |
Mar 24, 2022 | 10.60 | 10.61 | 10.48 | 10.54 | 40,327 | +0.04(+0.38%) |
Mar 23, 2022 | 10.57 | 10.57 | 10.50 | 10.50 | 31,363 | -0.11(-1.04%) |
Mar 22, 2022 | 10.51 | 10.62 | 10.51 | 10.61 | 26,199 | +0.13(+1.24%) |
Mar 21, 2022 | 10.58 | 10.58 | 10.44 | 10.48 | 22,361 | -0.05(-0.47%) |
Mar 18, 2022 | 10.42 | 10.54 | 10.35 | 10.53 | 45,967 | +0.15(+1.45%) |
Mar 17, 2022 | 10.14 | 10.38 | 10.14 | 10.38 | 28,433 | +0.23(+2.27%) |
Mar 16, 2022 | 10.05 | 10.16 | 9.995 | 10.15 | 27,575 | +0.08(+0.79%) |
Mar 15, 2022 | 9.950 | 10.10 | 9.920 | 10.07 | 40,626 | +0.17(+1.72%) |
Mar 14, 2022 | 10.18 | 10.18 | 9.850 | 9.900 | 43,024 | -0.25(-2.46%) |
Mar 11, 2022 | 10.34 | 10.38 | 10.12 | 10.15 | 41,635 | -0.12(-1.17%) |
Mar 10, 2022 | 10.22 | 10.28 | 10.10 | 10.27 | 31,931 | +0.03(+0.29%) |
Mar 09, 2022 | 10.29 | 10.45 | 10.18 | 10.24 | 97,457 | +0.09(+0.89%) |
Mar 08, 2022 | 10.16 | 10.36 | 10.08 | 10.15 | 86,302 | -0.10(-0.98%) |
Mar 07, 2022 | 10.38 | 10.38 | 10.22 | 10.25 | 73,572 | -0.15(-1.44%) |
Mar 04, 2022 | 10.45 | 10.48 | 10.32 | 10.40 | 81,111 | -0.14(-1.33%) |
Mar 03, 2022 | 10.72 | 10.72 | 10.51 | 10.54 | 69,507 | -0.12(-1.13%) |
Mar 02, 2022 | 10.49 | 10.66 | 10.44 | 10.66 | 52,904 | +0.24(+2.30%) |