Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.605 | 9.605 | 9.400 | 9.400 | 9,145 | -0.20(-2.07%) |
May 27, 2022 | 9.600 | 9.600 | 9.460 | 9.599 | 4,726 | +0.05(+0.51%) |
May 26, 2022 | 9.070 | 9.550 | 9.070 | 9.550 | 15,495 | +0.34(+3.69%) |
May 25, 2022 | 9.220 | 9.570 | 9.150 | 9.210 | 11,944 | -0.30(-3.15%) |
May 24, 2022 | 9.700 | 9.700 | 9.190 | 9.510 | 12,807 | +0.12(+1.28%) |
May 23, 2022 | 9.370 | 9.730 | 9.300 | 9.390 | 11,946 | +0.16(+1.73%) |
May 20, 2022 | 9.310 | 9.310 | 9.150 | 9.230 | 5,269 | -0.06(-0.64%) |
May 19, 2022 | 9.190 | 9.290 | 9.145 | 9.290 | 23,186 | -0.11(-1.17%) |
May 18, 2022 | 9.215 | 9.400 | 9.150 | 9.400 | 10,465 | +0.20(+2.17%) |
May 17, 2022 | 9.070 | 9.200 | 9.070 | 9.200 | 13,552 | +0.19(+2.11%) |
May 16, 2022 | 8.850 | 9.040 | 8.760 | 9.010 | 8,123 | -0.41(-4.35%) |
May 13, 2022 | 9.140 | 9.440 | 8.990 | 9.420 | 38,547 | +0.36(+3.97%) |
May 12, 2022 | 9.030 | 9.250 | 8.960 | 9.060 | 24,496 | -0.13(-1.41%) |
May 11, 2022 | 9.340 | 9.650 | 9.190 | 9.190 | 13,229 | -0.04(-0.43%) |
May 10, 2022 | 9.200 | 9.440 | 9.120 | 9.230 | 32,059 | -0.16(-1.70%) |
May 09, 2022 | 9.210 | 9.400 | 8.975 | 9.390 | 8,128 | -0.14(-1.47%) |
May 06, 2022 | 9.235 | 9.530 | 9.225 | 9.530 | 10,963 | +0.08(+0.85%) |
May 05, 2022 | 9.660 | 9.660 | 9.241 | 9.450 | 26,817 | -0.15(-1.56%) |
May 04, 2022 | 9.460 | 9.650 | 9.460 | 9.600 | 7,218 | +0.06(+0.63%) |
May 03, 2022 | 9.480 | 9.750 | 9.480 | 9.540 | 31,402 | +0.06(+0.63%) |
May 02, 2022 | 9.790 | 9.790 | 9.240 | 9.480 | 8,633 | -0.27(-2.77%) |
Apr 29, 2022 | 9.845 | 10.07 | 9.620 | 9.750 | 8,654 | -0.15(-1.52%) |
Apr 28, 2022 | 9.590 | 9.900 | 9.590 | 9.900 | 10,499 | +0.15(+1.54%) |
Apr 27, 2022 | 9.595 | 9.750 | 9.500 | 9.750 | 9,561 | +0.21(+2.20%) |
Apr 26, 2022 | 9.709 | 9.970 | 9.490 | 9.540 | 9,279 | +0.10(+1.06%) |
Apr 25, 2022 | 9.330 | 9.750 | 9.330 | 9.440 | 3,637 | -0.24(-2.48%) |
Apr 22, 2022 | 10.02 | 10.02 | 9.420 | 9.680 | 7,314 | +0.14(+1.42%) |
Apr 21, 2022 | 9.630 | 9.660 | 9.460 | 9.544 | 5,371 | -0.31(-3.11%) |
Apr 20, 2022 | 9.890 | 9.890 | 9.760 | 9.850 | 5,598 | -0.07(-0.71%) |
Apr 19, 2022 | 9.960 | 9.960 | 9.870 | 9.920 | 8,804 | +0.07(+0.71%) |
Apr 18, 2022 | 10.02 | 10.11 | 9.850 | 9.850 | 7,353 | -0.11(-1.09%) |
Apr 14, 2022 | 9.995 | 10.19 | 9.930 | 9.959 | 9,489 | -0.40(-3.87%) |
Apr 13, 2022 | 10.23 | 10.41 | 10.19 | 10.36 | 5,201 | -0.14(-1.33%) |
Apr 12, 2022 | 10.43 | 10.64 | 10.43 | 10.50 | 3,274 | -0.08(-0.76%) |
Apr 11, 2022 | 10.52 | 10.75 | 10.52 | 10.58 | 4,146 | +0.08(+0.76%) |
Apr 08, 2022 | 10.75 | 10.75 | 10.31 | 10.50 | 8,009 | +0.14(+1.35%) |
Apr 07, 2022 | 10.62 | 10.64 | 10.36 | 10.36 | 6,037 | -0.03(-0.29%) |
Apr 06, 2022 | 10.71 | 10.84 | 10.39 | 10.39 | 4,237 | -0.54(-4.94%) |
Apr 05, 2022 | 11.46 | 11.46 | 10.64 | 10.93 | 4,666 | -0.35(-3.10%) |
Apr 04, 2022 | 11.14 | 11.28 | 11.08 | 11.28 | 28,621 | -0.01(-0.09%) |
Apr 01, 2022 | 11.27 | 11.30 | 11.12 | 11.29 | 6,826 | +0.24(+2.17%) |
Mar 31, 2022 | 11.03 | 11.55 | 10.88 | 11.05 | 4,369 | -0.07(-0.63%) |
Mar 30, 2022 | 11.02 | 11.15 | 10.98 | 11.12 | 6,057 | -0.02(-0.18%) |
Mar 29, 2022 | 10.90 | 11.55 | 10.86 | 11.14 | 4,077 | +0.05(+0.45%) |
Mar 28, 2022 | 10.78 | 11.09 | 10.78 | 11.09 | 1,335 | +0.04(+0.41%) |
Mar 25, 2022 | 10.84 | 11.29 | 10.73 | 11.04 | 8,251 | -0.04(-0.32%) |
Mar 24, 2022 | 10.87 | 11.22 | 10.83 | 11.08 | 4,680 | +0.52(+4.92%) |
Mar 23, 2022 | 10.58 | 10.66 | 10.48 | 10.56 | 2,869 | -0.02(-0.19%) |
Mar 22, 2022 | 10.54 | 10.62 | 10.44 | 10.58 | 10,772 | -0.03(-0.28%) |
Mar 21, 2022 | 9.950 | 10.77 | 9.950 | 10.61 | 12,148 | +0.10(+0.95%) |
Mar 18, 2022 | 10.49 | 10.78 | 10.45 | 10.51 | 68,942 | -0.11(-1.04%) |
Mar 17, 2022 | 10.53 | 10.62 | 10.53 | 10.62 | 21,508 | +0.12(+1.14%) |
Mar 16, 2022 | 10.34 | 10.50 | 10.12 | 10.50 | 5,958 | +0.09(+0.86%) |
Mar 15, 2022 | 10.06 | 10.41 | 10.06 | 10.41 | 6,139 | +0.15(+1.46%) |
Mar 14, 2022 | 10.25 | 10.35 | 10.18 | 10.26 | 8,538 | +0.06(+0.59%) |
Mar 11, 2022 | 10.35 | 10.35 | 10.16 | 10.20 | 3,613 | -0.07(-0.68%) |
Mar 10, 2022 | 10.46 | 10.92 | 10.27 | 10.27 | 4,805 | +0.13(+1.28%) |
Mar 09, 2022 | 9.950 | 10.15 | 9.950 | 10.14 | 4,262 | +0.49(+5.08%) |
Mar 08, 2022 | 9.950 | 9.950 | 9.510 | 9.650 | 13,700 | +0.42(+4.55%) |
Mar 07, 2022 | 9.455 | 9.465 | 9.230 | 9.230 | 3,072 | -0.61(-6.20%) |
Mar 04, 2022 | 9.640 | 9.860 | 9.560 | 9.840 | 6,484 | -0.27(-2.67%) |
Mar 03, 2022 | 10.10 | 10.21 | 9.930 | 10.11 | 4,746 | +0.28(+2.85%) |
Mar 02, 2022 | 9.930 | 10.00 | 9.820 | 9.830 | 38,508 | +0.00(+0.00%) |