Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.370 | 9.540 | 9.070 | 9.400 | 444,740 | -0.04(-0.42%) |
May 27, 2022 | 9.140 | 9.480 | 8.990 | 9.440 | 211,050 | +0.43(+4.77%) |
May 26, 2022 | 9.130 | 9.410 | 8.970 | 9.010 | 1,333,824 | -0.05(-0.55%) |
May 25, 2022 | 8.810 | 9.140 | 8.750 | 9.060 | 342,654 | +0.14(+1.57%) |
May 24, 2022 | 9.190 | 9.190 | 8.710 | 8.920 | 407,663 | -0.37(-3.98%) |
May 23, 2022 | 9.470 | 9.470 | 9.020 | 9.290 | 895,466 | -0.06(-0.64%) |
May 20, 2022 | 9.510 | 9.560 | 9.100 | 9.350 | 188,268 | -0.12(-1.27%) |
May 19, 2022 | 9.280 | 9.690 | 9.200 | 9.470 | 354,886 | +0.17(+1.83%) |
May 18, 2022 | 9.560 | 9.610 | 9.190 | 9.300 | 222,557 | -0.34(-3.53%) |
May 17, 2022 | 9.260 | 9.760 | 9.189 | 9.640 | 293,538 | +0.62(+6.87%) |
May 16, 2022 | 9.250 | 9.350 | 9.000 | 9.020 | 213,804 | -0.34(-3.63%) |
May 13, 2022 | 8.980 | 9.480 | 8.950 | 9.360 | 246,141 | +0.53(+6.00%) |
May 12, 2022 | 8.830 | 8.960 | 8.660 | 8.830 | 212,699 | -0.08(-0.90%) |
May 11, 2022 | 9.150 | 9.480 | 8.880 | 8.910 | 344,949 | -0.19(-2.09%) |
May 10, 2022 | 9.040 | 9.528 | 8.824 | 9.100 | 346,404 | +0.27(+3.06%) |
May 09, 2022 | 9.380 | 9.460 | 8.800 | 8.830 | 533,438 | -0.67(-7.05%) |
May 06, 2022 | 9.520 | 9.880 | 9.480 | 9.500 | 335,513 | -0.11(-1.14%) |
May 05, 2022 | 10.10 | 10.13 | 9.500 | 9.610 | 357,518 | -0.49(-4.85%) |
May 04, 2022 | 10.44 | 10.44 | 9.500 | 10.10 | 499,145 | -0.22(-2.13%) |
May 03, 2022 | 10.19 | 10.36 | 9.910 | 10.32 | 341,878 | +0.16(+1.57%) |
May 02, 2022 | 10.11 | 10.29 | 9.920 | 10.16 | 280,155 | +0.12(+1.20%) |
Apr 29, 2022 | 9.830 | 10.07 | 9.730 | 10.04 | 286,642 | +0.15(+1.52%) |
Apr 28, 2022 | 9.940 | 10.38 | 9.430 | 9.890 | 258,492 | +0.08(+0.82%) |
Apr 27, 2022 | 9.870 | 10.03 | 9.720 | 9.810 | 272,712 | -0.10(-1.01%) |
Apr 26, 2022 | 10.11 | 10.11 | 9.820 | 9.910 | 352,176 | -0.21(-2.08%) |
Apr 25, 2022 | 10.14 | 10.19 | 9.960 | 10.12 | 224,529 | -0.12(-1.17%) |
Apr 22, 2022 | 10.36 | 10.46 | 10.21 | 10.24 | 112,284 | -0.20(-1.92%) |
Apr 21, 2022 | 10.69 | 10.92 | 10.36 | 10.44 | 427,846 | -0.06(-0.57%) |
Apr 20, 2022 | 10.64 | 10.64 | 10.40 | 10.50 | 222,685 | +0.02(+0.19%) |
Apr 19, 2022 | 10.41 | 10.56 | 10.41 | 10.48 | 163,685 | +0.13(+1.26%) |
Apr 18, 2022 | 10.47 | 10.55 | 10.13 | 10.35 | 139,691 | -0.15(-1.43%) |
Apr 14, 2022 | 10.44 | 10.65 | 10.41 | 10.50 | 345,099 | +0.12(+1.16%) |
Apr 13, 2022 | 10.46 | 10.53 | 10.35 | 10.38 | 323,380 | +0.00(+0.00%) |
Apr 12, 2022 | 10.34 | 10.52 | 10.24 | 10.38 | 155,169 | +0.13(+1.27%) |
Apr 11, 2022 | 10.21 | 10.49 | 10.04 | 10.25 | 136,814 | -0.06(-0.58%) |
Apr 08, 2022 | 10.32 | 10.53 | 10.20 | 10.31 | 659,650 | +0.00(+0.00%) |
Apr 07, 2022 | 10.15 | 10.33 | 10.04 | 10.31 | 330,467 | +0.15(+1.48%) |
Apr 06, 2022 | 10.18 | 10.24 | 9.970 | 10.16 | 209,199 | -0.10(-0.97%) |
Apr 05, 2022 | 10.03 | 10.46 | 9.900 | 10.26 | 515,351 | +0.27(+2.70%) |
Apr 04, 2022 | 10.15 | 10.15 | 9.930 | 9.990 | 159,274 | -0.22(-2.15%) |
Apr 01, 2022 | 10.19 | 10.31 | 10.05 | 10.21 | 254,622 | +0.01(+0.10%) |
Mar 31, 2022 | 10.19 | 10.41 | 10.06 | 10.20 | 447,518 | -0.03(-0.29%) |
Mar 30, 2022 | 10.49 | 10.52 | 10.21 | 10.23 | 127,313 | -0.26(-2.48%) |
Mar 29, 2022 | 10.73 | 10.73 | 10.43 | 10.49 | 185,501 | +0.05(+0.48%) |
Mar 28, 2022 | 10.31 | 10.49 | 10.17 | 10.44 | 166,299 | +0.08(+0.77%) |
Mar 25, 2022 | 10.46 | 10.60 | 10.17 | 10.36 | 190,015 | +0.06(+0.58%) |
Mar 24, 2022 | 10.17 | 10.33 | 9.940 | 10.30 | 72,845 | +0.16(+1.58%) |
Mar 23, 2022 | 10.32 | 10.48 | 10.12 | 10.14 | 115,324 | -0.31(-2.97%) |
Mar 22, 2022 | 10.45 | 10.66 | 10.32 | 10.45 | 98,827 | +0.11(+1.06%) |
Mar 21, 2022 | 10.43 | 10.83 | 10.25 | 10.34 | 100,752 | -0.31(-2.91%) |
Mar 18, 2022 | 10.52 | 10.85 | 10.44 | 10.65 | 820,358 | +0.15(+1.43%) |
Mar 17, 2022 | 10.22 | 10.54 | 10.21 | 10.50 | 277,298 | +0.20(+1.94%) |
Mar 16, 2022 | 9.970 | 10.44 | 9.910 | 10.30 | 436,306 | +0.40(+4.04%) |
Mar 15, 2022 | 9.670 | 9.900 | 9.460 | 9.900 | 150,532 | +0.34(+3.56%) |
Mar 14, 2022 | 9.790 | 9.820 | 9.490 | 9.560 | 271,052 | -0.11(-1.14%) |
Mar 11, 2022 | 10.05 | 10.06 | 9.650 | 9.670 | 622,346 | -0.37(-3.69%) |
Mar 10, 2022 | 10.11 | 10.52 | 9.870 | 10.04 | 339,553 | -0.29(-2.81%) |
Mar 09, 2022 | 9.980 | 10.44 | 9.980 | 10.33 | 305,608 | +0.61(+6.28%) |
Mar 08, 2022 | 9.460 | 10.09 | 9.300 | 9.720 | 260,769 | +0.25(+2.64%) |
Mar 07, 2022 | 9.870 | 9.940 | 9.460 | 9.470 | 276,580 | -0.44(-4.44%) |
Mar 04, 2022 | 10.00 | 10.04 | 9.745 | 9.910 | 195,737 | -0.21(-2.08%) |
Mar 03, 2022 | 10.37 | 10.39 | 10.04 | 10.12 | 455,161 | -0.17(-1.65%) |
Mar 02, 2022 | 10.20 | 10.39 | 9.800 | 10.29 | 446,573 | +0.68(+7.08%) |