Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.960 | 10.12 | 9.890 | 9.910 | 69,599 | +0.03(+0.30%) |
May 27, 2022 | 9.872 | 9.900 | 9.830 | 9.880 | 14,726 | +0.04(+0.41%) |
May 26, 2022 | 9.800 | 9.850 | 9.730 | 9.840 | 47,693 | +0.12(+1.29%) |
May 25, 2022 | 9.600 | 9.720 | 9.600 | 9.715 | 361,520 | +0.00(+0.05%) |
May 24, 2022 | 9.430 | 9.710 | 9.430 | 9.710 | 42,467 | -0.03(-0.31%) |
May 23, 2022 | 9.650 | 9.750 | 9.650 | 9.740 | 73,146 | +0.07(+0.72%) |
May 20, 2022 | 9.800 | 9.800 | 9.630 | 9.670 | 33,360 | +0.07(+0.73%) |
May 19, 2022 | 9.500 | 9.656 | 9.500 | 9.600 | 68,859 | +0.11(+1.16%) |
May 18, 2022 | 9.800 | 9.800 | 9.470 | 9.490 | 25,709 | -0.07(-0.74%) |
May 17, 2022 | 9.485 | 9.570 | 9.460 | 9.561 | 43,398 | +0.05(+0.54%) |
May 16, 2022 | 9.485 | 9.550 | 9.470 | 9.510 | 39,597 | -0.08(-0.83%) |
May 13, 2022 | 9.500 | 9.600 | 9.500 | 9.590 | 105,209 | +0.16(+1.66%) |
May 12, 2022 | 9.400 | 9.500 | 9.400 | 9.433 | 38,172 | -0.07(-0.71%) |
May 11, 2022 | 9.560 | 9.650 | 9.500 | 9.500 | 121,152 | -0.07(-0.77%) |
May 10, 2022 | 9.700 | 9.700 | 9.510 | 9.574 | 64,418 | +0.09(+0.99%) |
May 09, 2022 | 9.560 | 9.570 | 9.440 | 9.480 | 51,710 | -0.14(-1.46%) |
May 06, 2022 | 9.595 | 9.630 | 9.580 | 9.620 | 76,316 | -0.04(-0.37%) |
May 05, 2022 | 9.800 | 9.800 | 9.440 | 9.656 | 34,110 | -0.21(-2.17%) |
May 04, 2022 | 9.834 | 9.870 | 9.730 | 9.870 | 48,856 | +0.05(+0.51%) |
May 03, 2022 | 9.770 | 9.850 | 9.770 | 9.820 | 88,415 | +0.15(+1.55%) |
May 02, 2022 | 9.640 | 9.730 | 9.440 | 9.670 | 71,693 | -0.01(-0.10%) |
Apr 29, 2022 | 9.825 | 9.834 | 9.680 | 9.680 | 81,490 | -0.15(-1.53%) |
Apr 28, 2022 | 9.750 | 9.870 | 9.750 | 9.830 | 64,257 | +0.17(+1.76%) |
Apr 27, 2022 | 9.650 | 9.830 | 9.620 | 9.660 | 41,356 | +0.02(+0.21%) |
Apr 26, 2022 | 9.640 | 9.680 | 9.600 | 9.640 | 34,135 | -0.22(-2.23%) |
Apr 25, 2022 | 9.900 | 9.900 | 9.740 | 9.860 | 22,279 | -0.02(-0.20%) |
Apr 22, 2022 | 9.870 | 9.940 | 9.870 | 9.880 | 55,184 | +0.01(+0.10%) |
Apr 21, 2022 | 9.895 | 9.925 | 9.850 | 9.870 | 45,352 | -0.06(-0.60%) |
Apr 20, 2022 | 9.920 | 10.00 | 9.920 | 9.930 | 39,023 | +0.02(+0.19%) |
Apr 19, 2022 | 9.770 | 9.920 | 9.770 | 9.911 | 49,069 | +0.09(+0.90%) |
Apr 18, 2022 | 9.785 | 9.900 | 9.570 | 9.822 | 26,937 | -0.05(-0.48%) |
Apr 14, 2022 | 9.570 | 9.890 | 9.570 | 9.870 | 36,119 | -0.08(-0.80%) |
Apr 13, 2022 | 10.14 | 10.14 | 9.810 | 9.950 | 78,381 | +0.05(+0.51%) |
Apr 12, 2022 | 9.720 | 10.00 | 9.720 | 9.900 | 50,455 | -0.12(-1.20%) |
Apr 11, 2022 | 10.15 | 10.15 | 9.950 | 10.02 | 33,551 | +0.03(+0.30%) |
Apr 08, 2022 | 9.930 | 10.02 | 9.910 | 9.990 | 101,217 | +0.06(+0.60%) |
Apr 07, 2022 | 9.970 | 9.980 | 9.925 | 9.930 | 144,429 | -0.00(-0.01%) |
Apr 06, 2022 | 10.09 | 10.09 | 9.660 | 9.931 | 175,955 | -0.04(-0.39%) |
Apr 05, 2022 | 9.960 | 10.00 | 9.930 | 9.970 | 145,658 | -0.02(-0.25%) |
Apr 04, 2022 | 10.00 | 10.03 | 9.660 | 9.995 | 85,793 | -0.06(-0.55%) |
Apr 01, 2022 | 10.04 | 10.06 | 10.00 | 10.05 | 101,138 | +0.12(+1.21%) |
Mar 31, 2022 | 9.960 | 10.02 | 9.930 | 9.930 | 93,287 | -0.02(-0.20%) |
Mar 30, 2022 | 9.950 | 9.950 | 9.920 | 9.950 | 50,580 | +0.15(+1.53%) |
Mar 29, 2022 | 9.760 | 9.900 | 9.750 | 9.800 | 39,563 | +0.13(+1.34%) |
Mar 28, 2022 | 9.670 | 9.680 | 9.580 | 9.670 | 40,002 | +0.01(+0.10%) |
Mar 25, 2022 | 9.648 | 9.670 | 9.590 | 9.660 | 53,066 | +0.12(+1.26%) |
Mar 24, 2022 | 9.640 | 9.640 | 9.510 | 9.540 | 24,831 | +0.06(+0.63%) |
Mar 23, 2022 | 9.670 | 9.670 | 9.480 | 9.480 | 85,746 | -0.06(-0.63%) |
Mar 22, 2022 | 9.514 | 9.580 | 9.500 | 9.540 | 70,261 | +0.07(+0.74%) |
Mar 21, 2022 | 9.420 | 9.470 | 9.400 | 9.470 | 36,754 | -0.09(-0.94%) |
Mar 18, 2022 | 9.430 | 9.580 | 9.410 | 9.560 | 124,983 | +0.13(+1.38%) |
Mar 17, 2022 | 9.510 | 9.595 | 9.350 | 9.430 | 92,671 | -0.12(-1.26%) |
Mar 16, 2022 | 9.270 | 9.557 | 9.210 | 9.550 | 199,608 | +0.40(+4.37%) |
Mar 15, 2022 | 8.890 | 9.180 | 8.890 | 9.150 | 276,667 | -0.11(-1.21%) |
Mar 14, 2022 | 9.060 | 9.440 | 9.060 | 9.262 | 115,619 | -0.05(-0.52%) |
Mar 11, 2022 | 9.493 | 9.493 | 9.300 | 9.310 | 75,855 | -0.04(-0.39%) |
Mar 10, 2022 | 9.250 | 9.370 | 9.250 | 9.346 | 72,136 | +0.10(+1.04%) |
Mar 09, 2022 | 9.000 | 9.350 | 9.000 | 9.250 | 107,963 | -0.04(-0.43%) |
Mar 08, 2022 | 9.320 | 9.410 | 9.220 | 9.290 | 67,132 | -0.05(-0.54%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.300 | 9.340 | 143,272 | -0.19(-2.02%) |
Mar 04, 2022 | 9.522 | 9.550 | 9.440 | 9.533 | 78,672 | +0.03(+0.35%) |
Mar 03, 2022 | 9.440 | 9.630 | 9.420 | 9.500 | 68,482 | +0.00(+0.00%) |
Mar 02, 2022 | 9.515 | 9.530 | 9.470 | 9.500 | 49,017 | -0.05(-0.52%) |