Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.536 | 9.616 | 9.528 | 9.616 | 76,542 | +0.08(+0.83%) |
May 27, 2022 | 9.528 | 9.592 | 9.465 | 9.536 | 57,346 | +0.06(+0.58%) |
May 26, 2022 | 9.536 | 9.600 | 9.442 | 9.481 | 83,539 | -0.03(-0.33%) |
May 25, 2022 | 9.362 | 9.560 | 9.339 | 9.513 | 47,147 | +0.10(+1.01%) |
May 24, 2022 | 9.378 | 9.497 | 9.350 | 9.418 | 46,267 | +0.02(+0.25%) |
May 23, 2022 | 9.457 | 9.467 | 9.370 | 9.394 | 53,738 | -0.11(-1.17%) |
May 20, 2022 | 9.465 | 9.564 | 9.360 | 9.505 | 48,678 | +0.00(+0.04%) |
May 19, 2022 | 9.438 | 9.681 | 9.438 | 9.501 | 32,248 | +0.07(+0.75%) |
May 18, 2022 | 9.603 | 9.603 | 9.360 | 9.430 | 80,035 | -0.13(-1.31%) |
May 17, 2022 | 9.367 | 9.650 | 9.367 | 9.556 | 46,154 | +0.19(+2.01%) |
May 16, 2022 | 9.352 | 9.414 | 9.273 | 9.367 | 65,964 | +0.00(+0.00%) |
May 13, 2022 | 9.524 | 9.575 | 9.336 | 9.367 | 48,068 | -0.09(-0.99%) |
May 12, 2022 | 9.626 | 9.650 | 9.418 | 9.462 | 111,940 | -0.15(-1.55%) |
May 11, 2022 | 9.556 | 9.720 | 9.556 | 9.611 | 77,338 | +0.02(+0.25%) |
May 10, 2022 | 9.540 | 9.611 | 9.524 | 9.587 | 52,871 | +0.03(+0.33%) |
May 09, 2022 | 9.540 | 9.622 | 9.524 | 9.556 | 72,527 | -0.03(-0.33%) |
May 06, 2022 | 9.603 | 9.677 | 9.462 | 9.587 | 95,121 | -0.02(-0.24%) |
May 05, 2022 | 9.783 | 9.783 | 9.587 | 9.611 | 50,697 | -0.24(-2.47%) |
May 04, 2022 | 9.752 | 9.979 | 9.651 | 9.854 | 77,303 | +0.10(+1.05%) |
May 03, 2022 | 9.705 | 9.807 | 9.689 | 9.752 | 43,240 | +0.03(+0.32%) |
May 02, 2022 | 9.775 | 9.782 | 9.618 | 9.720 | 74,942 | -0.02(-0.24%) |
Apr 29, 2022 | 9.768 | 9.854 | 9.571 | 9.744 | 106,402 | -0.11(-1.11%) |
Apr 28, 2022 | 9.854 | 9.972 | 9.799 | 9.854 | 71,958 | -0.02(-0.24%) |
Apr 27, 2022 | 9.948 | 10.05 | 9.862 | 9.877 | 19,614 | -0.09(-0.87%) |
Apr 26, 2022 | 10.01 | 10.06 | 9.932 | 9.964 | 57,981 | -0.04(-0.39%) |
Apr 25, 2022 | 9.924 | 10.03 | 9.901 | 10.00 | 21,879 | +0.04(+0.39%) |
Apr 22, 2022 | 10.00 | 10.02 | 9.909 | 9.964 | 53,649 | -0.05(-0.55%) |
Apr 21, 2022 | 10.07 | 10.17 | 10.02 | 10.02 | 46,364 | -0.05(-0.51%) |
Apr 20, 2022 | 9.976 | 10.12 | 9.961 | 10.07 | 46,755 | +0.08(+0.78%) |
Apr 19, 2022 | 9.992 | 10.02 | 9.969 | 9.992 | 23,210 | -0.03(-0.27%) |
Apr 18, 2022 | 9.976 | 10.03 | 9.930 | 10.02 | 48,039 | +0.04(+0.42%) |
Apr 14, 2022 | 10.11 | 10.17 | 9.937 | 9.976 | 121,188 | -0.16(-1.61%) |
Apr 13, 2022 | 10.02 | 10.22 | 9.933 | 10.14 | 103,976 | +0.08(+0.77%) |
Apr 12, 2022 | 10.000 | 10.12 | 9.976 | 10.06 | 30,613 | +0.11(+1.09%) |
Apr 11, 2022 | 10.02 | 10.07 | 9.922 | 9.953 | 71,484 | -0.07(-0.70%) |
Apr 08, 2022 | 10.16 | 10.35 | 10.01 | 10.02 | 65,724 | -0.16(-1.60%) |
Apr 07, 2022 | 10.19 | 10.40 | 10.14 | 10.19 | 48,529 | +0.02(+0.15%) |
Apr 06, 2022 | 10.13 | 10.18 | 10.10 | 10.17 | 37,730 | +0.02(+0.15%) |
Apr 05, 2022 | 10.23 | 10.41 | 10.11 | 10.16 | 113,010 | -0.25(-2.39%) |
Apr 04, 2022 | 10.39 | 10.42 | 10.32 | 10.40 | 74,764 | -0.06(-0.59%) |
Apr 01, 2022 | 10.47 | 10.51 | 10.29 | 10.47 | 23,832 | +0.06(+0.60%) |
Mar 31, 2022 | 10.35 | 10.47 | 10.26 | 10.40 | 79,735 | +0.02(+0.15%) |
Mar 30, 2022 | 10.40 | 10.43 | 10.30 | 10.39 | 16,809 | +0.01(+0.08%) |
Mar 29, 2022 | 10.19 | 10.43 | 10.17 | 10.38 | 60,176 | +0.19(+1.91%) |
Mar 28, 2022 | 10.30 | 10.35 | 10.17 | 10.19 | 44,096 | -0.21(-2.02%) |
Mar 25, 2022 | 10.32 | 10.47 | 10.24 | 10.40 | 45,348 | +0.05(+0.45%) |
Mar 24, 2022 | 10.35 | 10.43 | 10.26 | 10.35 | 40,177 | -0.03(-0.30%) |
Mar 23, 2022 | 10.40 | 10.47 | 10.35 | 10.38 | 38,396 | -0.07(-0.63%) |
Mar 22, 2022 | 10.38 | 10.45 | 10.28 | 10.45 | 23,613 | +0.09(+0.90%) |
Mar 21, 2022 | 10.47 | 10.50 | 10.28 | 10.35 | 29,098 | -0.12(-1.11%) |
Mar 18, 2022 | 10.41 | 10.53 | 10.39 | 10.47 | 18,275 | +0.00(+0.00%) |
Mar 17, 2022 | 10.38 | 10.59 | 10.37 | 10.47 | 20,443 | +0.05(+0.44%) |
Mar 16, 2022 | 10.28 | 10.45 | 10.23 | 10.42 | 25,011 | +0.08(+0.82%) |
Mar 15, 2022 | 10.25 | 10.45 | 10.25 | 10.34 | 12,986 | +0.08(+0.75%) |
Mar 14, 2022 | 10.43 | 10.44 | 10.23 | 10.26 | 73,365 | -0.22(-2.14%) |
Mar 11, 2022 | 10.52 | 10.58 | 10.48 | 10.49 | 37,331 | -0.05(-0.51%) |
Mar 10, 2022 | 10.59 | 10.78 | 10.45 | 10.54 | 35,658 | -0.09(-0.87%) |
Mar 09, 2022 | 10.66 | 10.95 | 10.58 | 10.63 | 61,091 | -0.01(-0.05%) |
Mar 08, 2022 | 10.66 | 10.72 | 10.54 | 10.64 | 58,413 | -0.01(-0.10%) |
Mar 07, 2022 | 10.70 | 10.90 | 10.51 | 10.65 | 87,170 | -0.02(-0.15%) |
Mar 04, 2022 | 10.74 | 10.74 | 10.51 | 10.66 | 61,667 | -0.12(-1.14%) |
Mar 03, 2022 | 10.85 | 10.93 | 10.78 | 10.79 | 24,926 | -0.10(-0.92%) |
Mar 02, 2022 | 10.76 | 11.02 | 10.74 | 10.89 | 71,613 | +0.12(+1.08%) |