Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.25 | 10.81 | 10.25 | 10.50 | 7,276 | +0.25(+2.44%) |
May 27, 2022 | 10.20 | 10.25 | 10.11 | 10.25 | 4,129 | +0.08(+0.79%) |
May 26, 2022 | 9.940 | 10.17 | 9.940 | 10.17 | 1,102 | +0.28(+2.83%) |
May 25, 2022 | 9.800 | 9.890 | 9.652 | 9.890 | 5,205 | +0.21(+2.17%) |
May 24, 2022 | 9.990 | 9.990 | 9.530 | 9.680 | 11,699 | -0.33(-3.29%) |
May 23, 2022 | 10.02 | 10.02 | 9.830 | 10.01 | 3,297 | +0.11(+1.10%) |
May 20, 2022 | 10.17 | 10.17 | 9.900 | 9.900 | 3,474 | -0.30(-2.94%) |
May 19, 2022 | 10.32 | 10.32 | 9.970 | 10.20 | 12,973 | -0.23(-2.21%) |
May 18, 2022 | 10.29 | 10.46 | 10.29 | 10.43 | 2,177 | +0.07(+0.68%) |
May 17, 2022 | 10.29 | 10.56 | 10.29 | 10.36 | 4,754 | +0.22(+2.17%) |
May 16, 2022 | 10.47 | 10.55 | 10.14 | 10.14 | 3,802 | -0.34(-3.24%) |
May 13, 2022 | 10.27 | 11.00 | 9.810 | 10.48 | 65,777 | +1.47(+16.32%) |
May 12, 2022 | 9.150 | 9.213 | 9.010 | 9.010 | 11,675 | -0.05(-0.55%) |
May 11, 2022 | 9.032 | 9.125 | 8.970 | 9.060 | 45,112 | +0.15(+1.68%) |
May 10, 2022 | 8.910 | 9.270 | 8.910 | 8.910 | 17,435 | -0.05(-0.61%) |
May 09, 2022 | 9.130 | 9.730 | 8.965 | 8.965 | 12,147 | -0.11(-1.16%) |
May 06, 2022 | 9.290 | 9.300 | 9.070 | 9.070 | 13,617 | +0.03(+0.33%) |
May 05, 2022 | 8.780 | 9.090 | 8.780 | 9.040 | 31,628 | +0.10(+1.12%) |
May 04, 2022 | 9.630 | 9.630 | 8.420 | 8.940 | 113,002 | -0.46(-4.89%) |
May 03, 2022 | 9.430 | 9.450 | 9.240 | 9.400 | 8,676 | -0.01(-0.11%) |
May 02, 2022 | 9.670 | 9.691 | 9.300 | 9.410 | 22,488 | -0.38(-3.88%) |
Apr 29, 2022 | 9.730 | 9.790 | 9.560 | 9.790 | 4,126 | +0.05(+0.51%) |
Apr 28, 2022 | 9.670 | 10.00 | 9.670 | 9.740 | 4,483 | +0.20(+2.10%) |
Apr 27, 2022 | 9.700 | 9.800 | 9.540 | 9.540 | 25,526 | -0.27(-2.75%) |
Apr 26, 2022 | 9.780 | 9.910 | 9.780 | 9.810 | 17,174 | -0.15(-1.46%) |
Apr 25, 2022 | 9.820 | 10.11 | 9.740 | 9.955 | 3,441 | +0.05(+0.47%) |
Apr 22, 2022 | 10.02 | 10.02 | 9.870 | 9.909 | 18,737 | -0.14(-1.40%) |
Apr 21, 2022 | 10.23 | 10.23 | 9.980 | 10.05 | 23,841 | -0.19(-1.86%) |
Apr 20, 2022 | 10.18 | 10.24 | 10.18 | 10.24 | 12,747 | +0.12(+1.19%) |
Apr 19, 2022 | 10.10 | 10.15 | 10.07 | 10.12 | 45,760 | +0.16(+1.61%) |
Apr 18, 2022 | 10.10 | 10.15 | 9.960 | 9.960 | 14,202 | -0.09(-0.90%) |
Apr 14, 2022 | 10.26 | 10.27 | 10.05 | 10.05 | 18,387 | -0.22(-2.14%) |
Apr 13, 2022 | 10.51 | 10.51 | 10.17 | 10.27 | 39,233 | -0.24(-2.28%) |
Apr 12, 2022 | 11.43 | 11.43 | 10.42 | 10.51 | 87,363 | -1.00(-8.69%) |
Apr 11, 2022 | 11.43 | 11.55 | 11.43 | 11.51 | 3,702 | +0.08(+0.70%) |
Apr 08, 2022 | 11.55 | 11.76 | 11.43 | 11.43 | 2,317 | -0.07(-0.61%) |
Apr 07, 2022 | 11.58 | 11.58 | 11.40 | 11.50 | 2,739 | -0.23(-1.96%) |
Apr 06, 2022 | 11.56 | 11.73 | 11.56 | 11.73 | 4,025 | +0.12(+1.03%) |
Apr 05, 2022 | 11.63 | 11.63 | 11.61 | 11.61 | 493 | +0.00(+0.00%) |
Apr 04, 2022 | 11.56 | 11.69 | 11.56 | 11.61 | 2,687 | +0.05(+0.43%) |
Apr 01, 2022 | 11.75 | 11.80 | 11.56 | 11.56 | 4,849 | +0.04(+0.35%) |
Mar 31, 2022 | 11.50 | 11.89 | 11.50 | 11.52 | 8,046 | +0.00(+0.00%) |
Mar 30, 2022 | 11.16 | 11.54 | 11.13 | 11.52 | 10,540 | +0.46(+4.16%) |
Mar 29, 2022 | 11.08 | 11.25 | 11.00 | 11.06 | 19,659 | -0.13(-1.16%) |
Mar 28, 2022 | 11.45 | 11.45 | 11.11 | 11.19 | 2,972 | -0.17(-1.45%) |
Mar 25, 2022 | 11.27 | 11.36 | 11.27 | 11.36 | 5,512 | -0.01(-0.10%) |
Mar 24, 2022 | 11.13 | 11.40 | 11.12 | 11.37 | 3,996 | +0.27(+2.40%) |
Mar 23, 2022 | 11.08 | 11.14 | 11.08 | 11.10 | 1,764 | -0.33(-2.89%) |
Mar 22, 2022 | 11.23 | 11.43 | 11.06 | 11.43 | 7,128 | +0.06(+0.53%) |
Mar 21, 2022 | 11.11 | 11.37 | 11.08 | 11.37 | 1,838 | -0.03(-0.26%) |
Mar 18, 2022 | 11.02 | 11.40 | 11.02 | 11.40 | 4,931 | +0.00(+0.00%) |
Mar 17, 2022 | 11.11 | 11.40 | 11.11 | 11.40 | 1,885 | +0.20(+1.79%) |
Mar 16, 2022 | 10.71 | 11.34 | 10.71 | 11.20 | 3,086 | +0.52(+4.87%) |
Mar 15, 2022 | 10.80 | 10.95 | 10.61 | 10.68 | 9,754 | -0.14(-1.29%) |
Mar 14, 2022 | 10.88 | 10.94 | 10.82 | 10.82 | 6,168 | -0.13(-1.19%) |
Mar 11, 2022 | 10.90 | 11.02 | 10.90 | 10.95 | 2,993 | +0.00(+0.00%) |
Mar 10, 2022 | 10.89 | 11.06 | 10.86 | 10.95 | 10,499 | +0.03(+0.27%) |
Mar 09, 2022 | 11.02 | 11.05 | 10.89 | 10.92 | 9,403 | +0.04(+0.37%) |
Mar 08, 2022 | 11.13 | 11.13 | 10.88 | 10.88 | 16,352 | -0.12(-1.09%) |
Mar 07, 2022 | 11.00 | 11.19 | 10.95 | 11.00 | 10,450 | -0.06(-0.54%) |
Mar 04, 2022 | 11.05 | 11.35 | 11.05 | 11.06 | 9,159 | -0.32(-2.81%) |
Mar 03, 2022 | 11.22 | 11.40 | 11.12 | 11.38 | 5,387 | +0.32(+2.89%) |
Mar 02, 2022 | 11.37 | 11.38 | 11.06 | 11.06 | 6,041 | -0.08(-0.72%) |