Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.863 | 8.870 | 8.800 | 8.856 | 78,800 | +0.05(+0.52%) |
May 27, 2022 | 8.835 | 8.863 | 8.793 | 8.810 | 21,612 | +0.02(+0.18%) |
May 26, 2022 | 8.828 | 8.863 | 8.775 | 8.794 | 20,377 | -0.00(-0.04%) |
May 25, 2022 | 8.785 | 8.828 | 8.687 | 8.797 | 27,503 | +0.04(+0.46%) |
May 24, 2022 | 8.764 | 8.877 | 8.687 | 8.757 | 15,279 | -0.07(-0.80%) |
May 23, 2022 | 8.828 | 8.934 | 8.764 | 8.828 | 14,796 | -0.01(-0.16%) |
May 20, 2022 | 8.863 | 8.962 | 8.793 | 8.842 | 15,918 | -0.18(-2.03%) |
May 19, 2022 | 9.103 | 9.181 | 8.891 | 9.026 | 37,049 | -0.08(-0.93%) |
May 18, 2022 | 8.955 | 9.216 | 8.672 | 9.110 | 48,345 | +0.21(+2.38%) |
May 17, 2022 | 8.983 | 9.290 | 8.898 | 8.898 | 34,330 | -0.10(-1.10%) |
May 16, 2022 | 9.534 | 9.534 | 8.976 | 8.997 | 74,249 | -0.09(-1.01%) |
May 13, 2022 | 9.499 | 9.559 | 8.990 | 9.089 | 40,676 | -0.42(-4.45%) |
May 12, 2022 | 9.718 | 9.836 | 9.492 | 9.513 | 31,101 | -0.35(-3.58%) |
May 11, 2022 | 10.06 | 10.06 | 9.817 | 9.866 | 32,360 | -0.06(-0.64%) |
May 10, 2022 | 10.26 | 10.26 | 9.922 | 9.930 | 6,877 | -0.16(-1.61%) |
May 09, 2022 | 9.922 | 10.24 | 9.922 | 10.09 | 16,684 | -0.16(-1.52%) |
May 06, 2022 | 10.24 | 10.29 | 10.20 | 10.25 | 7,559 | +0.01(+0.07%) |
May 05, 2022 | 10.19 | 10.34 | 9.970 | 10.24 | 8,180 | +0.18(+1.83%) |
May 04, 2022 | 10.06 | 10.33 | 10.03 | 10.06 | 5,008 | +0.03(+0.32%) |
May 03, 2022 | 10.18 | 10.24 | 9.922 | 10.02 | 8,696 | -0.13(-1.23%) |
May 02, 2022 | 10.37 | 10.37 | 9.901 | 10.15 | 15,732 | -0.04(-0.37%) |
Apr 29, 2022 | 10.04 | 10.26 | 9.817 | 10.19 | 21,909 | -0.02(-0.17%) |
Apr 28, 2022 | 10.25 | 10.36 | 10.04 | 10.20 | 18,781 | -0.04(-0.41%) |
Apr 27, 2022 | 10.25 | 10.35 | 10.25 | 10.25 | 5,744 | -0.08(-0.75%) |
Apr 26, 2022 | 10.28 | 10.47 | 10.28 | 10.32 | 12,156 | -0.04(-0.43%) |
Apr 25, 2022 | 10.31 | 10.52 | 10.25 | 10.37 | 21,811 | +0.06(+0.57%) |
Apr 22, 2022 | 10.47 | 10.55 | 10.31 | 10.31 | 8,865 | -0.11(-1.02%) |
Apr 21, 2022 | 10.35 | 10.52 | 10.31 | 10.42 | 7,680 | +0.09(+0.84%) |
Apr 20, 2022 | 10.28 | 10.42 | 10.28 | 10.33 | 8,357 | +0.03(+0.33%) |
Apr 19, 2022 | 10.54 | 10.56 | 10.30 | 10.30 | 32,854 | -0.22(-2.14%) |
Apr 18, 2022 | 10.40 | 10.56 | 10.40 | 10.52 | 22,519 | +0.12(+1.14%) |
Apr 14, 2022 | 10.54 | 10.58 | 10.40 | 10.40 | 10,244 | -0.07(-0.67%) |
Apr 13, 2022 | 10.60 | 10.61 | 10.45 | 10.47 | 9,709 | -0.24(-2.24%) |
Apr 12, 2022 | 10.43 | 10.71 | 10.43 | 10.71 | 9,379 | +0.28(+2.71%) |
Apr 11, 2022 | 10.42 | 10.43 | 10.37 | 10.43 | 15,849 | +0.03(+0.30%) |
Apr 08, 2022 | 10.31 | 10.42 | 10.31 | 10.40 | 5,222 | -0.00(-0.03%) |
Apr 07, 2022 | 10.39 | 10.56 | 10.35 | 10.40 | 18,586 | -0.03(-0.25%) |
Apr 06, 2022 | 10.45 | 10.59 | 10.38 | 10.43 | 9,082 | -0.12(-1.09%) |
Apr 05, 2022 | 10.37 | 10.54 | 10.37 | 10.54 | 7,807 | +0.11(+1.08%) |
Apr 04, 2022 | 10.35 | 10.56 | 10.35 | 10.43 | 14,981 | +0.08(+0.75%) |
Apr 01, 2022 | 10.36 | 10.39 | 10.32 | 10.35 | 10,185 | -0.01(-0.14%) |
Mar 31, 2022 | 10.35 | 10.59 | 10.35 | 10.37 | 12,031 | -0.02(-0.16%) |
Mar 30, 2022 | 10.54 | 10.73 | 10.29 | 10.38 | 21,381 | -0.12(-1.19%) |
Mar 29, 2022 | 10.57 | 10.69 | 10.31 | 10.51 | 15,383 | -0.07(-0.67%) |
Mar 28, 2022 | 10.82 | 10.89 | 10.43 | 10.58 | 24,094 | +0.14(+1.35%) |
Mar 25, 2022 | 10.40 | 10.61 | 10.38 | 10.44 | 13,195 | -0.06(-0.59%) |
Mar 24, 2022 | 10.53 | 10.54 | 10.40 | 10.50 | 11,105 | -0.13(-1.21%) |
Mar 23, 2022 | 10.35 | 11.03 | 10.35 | 10.63 | 66,702 | +0.28(+2.73%) |
Mar 22, 2022 | 10.31 | 10.44 | 10.31 | 10.35 | 10,067 | +0.05(+0.48%) |
Mar 21, 2022 | 10.08 | 10.35 | 10.08 | 10.30 | 30,473 | +0.34(+3.40%) |
Mar 18, 2022 | 10.25 | 10.30 | 9.958 | 9.958 | 20,426 | -0.38(-3.69%) |
Mar 17, 2022 | 10.25 | 10.39 | 10.21 | 10.34 | 41,022 | +0.20(+2.02%) |
Mar 16, 2022 | 10.36 | 10.51 | 10.13 | 10.13 | 24,751 | -0.28(-2.71%) |
Mar 15, 2022 | 10.73 | 10.73 | 10.42 | 10.42 | 49,777 | -0.28(-2.64%) |
Mar 14, 2022 | 10.67 | 10.95 | 10.28 | 10.70 | 50,357 | +0.16(+1.54%) |
Mar 11, 2022 | 10.37 | 10.63 | 10.35 | 10.54 | 118,215 | +0.25(+2.44%) |
Mar 10, 2022 | 10.13 | 10.44 | 10.12 | 10.29 | 52,293 | +0.23(+2.30%) |
Mar 09, 2022 | 9.967 | 10.33 | 9.941 | 10.05 | 82,324 | +0.31(+3.13%) |
Mar 08, 2022 | 9.457 | 9.973 | 9.457 | 9.749 | 79,243 | +0.24(+2.57%) |
Mar 07, 2022 | 9.362 | 9.807 | 9.362 | 9.505 | 116,818 | +0.03(+0.36%) |
Mar 04, 2022 | 10.15 | 10.21 | 9.213 | 9.471 | 201,628 | -0.77(-7.55%) |
Mar 03, 2022 | 10.00 | 10.46 | 9.973 | 10.24 | 32,573 | +0.23(+2.30%) |
Mar 02, 2022 | 9.967 | 10.08 | 9.967 | 10.01 | 31,785 | +0.05(+0.48%) |