Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.08 | 10.13 | 9.965 | 10.13 | 162,307 | +0.07(+0.72%) |
May 27, 2022 | 9.984 | 10.10 | 9.969 | 10.06 | 203,788 | +0.13(+1.28%) |
May 26, 2022 | 9.756 | 9.965 | 9.747 | 9.929 | 243,495 | +0.19(+1.96%) |
May 25, 2022 | 9.548 | 9.775 | 9.548 | 9.738 | 165,649 | +0.21(+2.19%) |
May 24, 2022 | 9.438 | 9.566 | 9.438 | 9.529 | 166,495 | +0.12(+1.25%) |
May 23, 2022 | 9.402 | 9.491 | 9.375 | 9.411 | 152,204 | +0.00(+0.00%) |
May 20, 2022 | 9.302 | 9.493 | 9.302 | 9.411 | 363,734 | +0.15(+1.57%) |
May 19, 2022 | 9.284 | 9.344 | 9.239 | 9.266 | 201,318 | -0.08(-0.87%) |
May 18, 2022 | 9.429 | 9.448 | 9.302 | 9.348 | 117,550 | -0.15(-1.53%) |
May 17, 2022 | 9.593 | 9.593 | 9.493 | 9.493 | 138,658 | -0.14(-1.42%) |
May 16, 2022 | 9.657 | 9.666 | 9.602 | 9.629 | 111,077 | -0.05(-0.56%) |
May 13, 2022 | 9.820 | 9.830 | 9.675 | 9.684 | 112,745 | -0.13(-1.30%) |
May 12, 2022 | 9.830 | 9.884 | 9.775 | 9.812 | 97,255 | -0.04(-0.37%) |
May 11, 2022 | 9.775 | 9.866 | 9.727 | 9.848 | 198,168 | -0.01(-0.09%) |
May 10, 2022 | 9.694 | 9.893 | 9.585 | 9.857 | 157,730 | +0.14(+1.49%) |
May 09, 2022 | 9.685 | 9.730 | 9.604 | 9.712 | 100,933 | -0.02(-0.19%) |
May 06, 2022 | 9.585 | 9.730 | 9.540 | 9.730 | 163,181 | +0.14(+1.51%) |
May 05, 2022 | 9.676 | 9.676 | 9.576 | 9.585 | 137,402 | -0.15(-1.58%) |
May 04, 2022 | 9.667 | 9.766 | 9.585 | 9.739 | 128,527 | +0.02(+0.19%) |
May 03, 2022 | 9.712 | 9.784 | 9.658 | 9.721 | 124,057 | +0.00(+0.00%) |
May 02, 2022 | 9.784 | 9.884 | 9.703 | 9.721 | 194,204 | -0.09(-0.92%) |
Apr 29, 2022 | 9.775 | 9.830 | 9.739 | 9.812 | 192,150 | -0.01(-0.09%) |
Apr 28, 2022 | 9.613 | 9.821 | 9.604 | 9.821 | 245,807 | +0.18(+1.88%) |
Apr 27, 2022 | 9.658 | 9.721 | 9.594 | 9.640 | 236,012 | -0.03(-0.28%) |
Apr 26, 2022 | 9.712 | 9.748 | 9.667 | 9.667 | 174,380 | -0.05(-0.47%) |
Apr 25, 2022 | 9.721 | 9.739 | 9.662 | 9.712 | 203,075 | -0.01(-0.09%) |
Apr 22, 2022 | 9.784 | 9.893 | 9.694 | 9.721 | 307,427 | -0.09(-0.92%) |
Apr 21, 2022 | 9.875 | 9.938 | 9.790 | 9.812 | 95,853 | -0.05(-0.55%) |
Apr 20, 2022 | 9.757 | 9.911 | 9.757 | 9.866 | 223,106 | +0.11(+1.11%) |
Apr 19, 2022 | 9.748 | 9.920 | 9.744 | 9.757 | 199,385 | -0.16(-1.64%) |
Apr 18, 2022 | 9.884 | 9.938 | 9.802 | 9.920 | 259,206 | +0.02(+0.18%) |
Apr 14, 2022 | 9.902 | 9.965 | 9.839 | 9.902 | 255,369 | -0.04(-0.37%) |
Apr 13, 2022 | 9.948 | 10.06 | 9.903 | 9.939 | 167,472 | -0.06(-0.63%) |
Apr 12, 2022 | 10.27 | 10.30 | 9.939 | 10.00 | 181,999 | -0.26(-2.54%) |
Apr 11, 2022 | 10.24 | 10.41 | 10.23 | 10.26 | 124,244 | -0.03(-0.26%) |
Apr 08, 2022 | 10.26 | 10.31 | 10.18 | 10.29 | 133,671 | +0.02(+0.18%) |
Apr 07, 2022 | 10.22 | 10.34 | 10.22 | 10.27 | 139,216 | +0.02(+0.18%) |
Apr 06, 2022 | 10.25 | 10.36 | 10.21 | 10.25 | 145,470 | -0.03(-0.26%) |
Apr 05, 2022 | 10.51 | 10.56 | 10.27 | 10.28 | 256,457 | -0.27(-2.56%) |
Apr 04, 2022 | 10.62 | 10.62 | 10.49 | 10.55 | 130,816 | -0.10(-0.93%) |
Apr 01, 2022 | 10.38 | 10.69 | 10.31 | 10.65 | 525,905 | +0.19(+1.81%) |
Mar 31, 2022 | 10.31 | 10.47 | 10.26 | 10.46 | 415,959 | +0.19(+1.84%) |
Mar 30, 2022 | 10.20 | 10.33 | 10.20 | 10.27 | 123,879 | +0.06(+0.62%) |
Mar 29, 2022 | 10.16 | 10.24 | 10.08 | 10.21 | 268,357 | +0.06(+0.62%) |
Mar 28, 2022 | 10.21 | 10.26 | 10.13 | 10.15 | 196,271 | -0.05(-0.53%) |
Mar 25, 2022 | 10.24 | 10.24 | 10.15 | 10.20 | 347,093 | -0.07(-0.70%) |
Mar 24, 2022 | 10.29 | 10.38 | 10.27 | 10.27 | 203,357 | -0.07(-0.70%) |
Mar 23, 2022 | 10.28 | 10.35 | 10.26 | 10.34 | 136,309 | +0.04(+0.44%) |
Mar 22, 2022 | 10.33 | 10.33 | 10.28 | 10.30 | 126,762 | -0.04(-0.44%) |
Mar 21, 2022 | 10.38 | 10.41 | 10.33 | 10.34 | 115,028 | -0.09(-0.86%) |
Mar 18, 2022 | 10.38 | 10.46 | 10.36 | 10.43 | 136,271 | +0.07(+0.69%) |
Mar 17, 2022 | 10.33 | 10.46 | 10.33 | 10.36 | 138,460 | +0.00(+0.00%) |
Mar 16, 2022 | 10.35 | 10.50 | 10.30 | 10.36 | 147,862 | +0.00(+0.00%) |
Mar 15, 2022 | 10.51 | 10.63 | 10.35 | 10.36 | 77,586 | -0.13(-1.29%) |
Mar 14, 2022 | 10.52 | 10.59 | 10.43 | 10.50 | 132,233 | -0.04(-0.41%) |
Mar 11, 2022 | 10.59 | 10.62 | 10.54 | 10.54 | 76,189 | -0.07(-0.68%) |
Mar 10, 2022 | 10.67 | 10.69 | 10.58 | 10.61 | 128,182 | -0.13(-1.17%) |
Mar 09, 2022 | 10.73 | 10.78 | 10.72 | 10.74 | 102,565 | +0.00(+0.00%) |
Mar 08, 2022 | 10.75 | 10.81 | 10.69 | 10.74 | 593,213 | -0.04(-0.42%) |
Mar 07, 2022 | 10.98 | 10.98 | 10.78 | 10.78 | 77,640 | -0.21(-1.88%) |
Mar 04, 2022 | 11.02 | 11.02 | 10.93 | 10.99 | 58,856 | -0.05(-0.49%) |
Mar 03, 2022 | 11.01 | 11.06 | 10.98 | 11.04 | 72,708 | +0.04(+0.41%) |
Mar 02, 2022 | 11.01 | 11.07 | 10.98 | 11.00 | 104,947 | -0.04(-0.33%) |