Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.98 | 11.20 | 10.98 | 11.20 | 44,400 | +0.14(+1.27%) |
May 27, 2022 | 11.02 | 11.06 | 11.02 | 11.06 | 456 | +0.41(+3.82%) |
May 25, 2022 | 10.65 | 129 | -0.05(-0.44%) | |||
May 24, 2022 | 10.74 | 10.81 | 10.63 | 10.70 | 5,718 | +0.17(+1.61%) |
May 23, 2022 | 10.62 | 10.62 | 10.52 | 10.53 | 1,007 | -0.03(-0.28%) |
May 20, 2022 | 10.87 | 10.89 | 10.50 | 10.56 | 7,269 | -0.18(-1.68%) |
May 19, 2022 | 10.34 | 10.84 | 9.810 | 10.74 | 269,897 | +0.04(+0.37%) |
May 18, 2022 | 10.70 | 10.72 | 10.70 | 10.70 | 6,231 | -0.05(-0.47%) |
May 17, 2022 | 10.90 | 10.90 | 10.69 | 10.75 | 4,107 | +0.26(+2.48%) |
May 16, 2022 | 10.40 | 10.49 | 10.39 | 10.49 | 6,116 | +0.38(+3.76%) |
May 13, 2022 | 10.07 | 10.12 | 10.07 | 10.11 | 1,237 | +0.55(+5.73%) |
May 12, 2022 | 9.040 | 9.661 | 9.040 | 9.562 | 10,794 | -0.05(-0.51%) |
May 11, 2022 | 9.770 | 9.810 | 9.400 | 9.611 | 9,365 | +0.16(+1.70%) |
May 10, 2022 | 9.490 | 9.552 | 9.167 | 9.450 | 201,002 | +0.94(+11.06%) |
May 09, 2022 | 8.600 | 8.602 | 8.509 | 8.509 | 4,874 | -0.20(-2.31%) |
May 06, 2022 | 8.710 | 8.710 | 8.710 | 8.710 | 505 | -0.01(-0.11%) |
May 05, 2022 | 9.110 | 9.110 | 8.660 | 8.720 | 3,300 | -0.42(-4.58%) |
May 04, 2022 | 9.139 | 9.139 | 9.010 | 9.139 | 417 | +0.14(+1.57%) |
May 03, 2022 | 8.952 | 8.998 | 8.940 | 8.998 | 1,230 | -0.01(-0.13%) |
May 02, 2022 | 8.890 | 9.010 | 8.890 | 9.010 | 5,151 | +0.01(+0.12%) |
Apr 29, 2022 | 8.970 | 9.060 | 8.970 | 8.999 | 3,981 | +0.04(+0.40%) |
Apr 28, 2022 | 8.963 | 8.963 | 8.932 | 8.963 | 822 | +0.10(+1.16%) |
Apr 27, 2022 | 8.720 | 8.889 | 8.720 | 8.860 | 7,039 | +0.13(+1.49%) |
Apr 26, 2022 | 8.820 | 8.820 | 8.730 | 8.730 | 3,913 | -0.13(-1.49%) |
Apr 25, 2022 | 8.848 | 8.870 | 8.848 | 8.862 | 8,253 | -0.03(-0.31%) |
Apr 22, 2022 | 8.890 | 8.890 | 8.890 | 8.890 | 1,596 | -0.42(-4.49%) |
Apr 21, 2022 | 10.01 | 10.01 | 9.308 | 9.308 | 1,704 | -0.23(-2.41%) |
Apr 20, 2022 | 9.538 | 9.538 | 9.538 | 9.538 | 1,094 | +0.29(+3.12%) |
Apr 19, 2022 | 9.180 | 9.260 | 9.180 | 9.249 | 3,964 | +0.13(+1.42%) |
Apr 14, 2022 | 9.120 | 0 | -0.13(-1.43%) | |||
Apr 13, 2022 | 9.278 | 9.278 | 9.190 | 9.252 | 2,011 | +0.04(+0.46%) |
Apr 12, 2022 | 9.340 | 9.340 | 9.210 | 9.210 | 1,624 | -0.11(-1.17%) |
Apr 11, 2022 | 9.380 | 9.380 | 9.310 | 9.319 | 2,429 | -0.15(-1.59%) |
Apr 08, 2022 | 9.570 | 9.570 | 9.470 | 9.470 | 751 | -0.02(-0.21%) |
Apr 07, 2022 | 9.490 | 9.490 | 9.421 | 9.490 | 13,863 | -0.15(-1.56%) |
Apr 06, 2022 | 9.680 | 9.680 | 9.640 | 9.640 | 1,517 | -0.09(-0.91%) |
Apr 05, 2022 | 9.750 | 9.850 | 9.729 | 9.729 | 1,160 | -0.06(-0.62%) |
Apr 04, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 494 | +0.32(+3.39%) |
Apr 01, 2022 | 9.520 | 9.520 | 9.469 | 9.469 | 3,447 | -0.25(-2.58%) |
Mar 31, 2022 | 9.717 | 9.749 | 9.710 | 9.720 | 7,114 | +0.06(+0.63%) |
Mar 30, 2022 | 9.585 | 9.690 | 9.585 | 9.659 | 1,409 | -0.02(-0.22%) |
Mar 29, 2022 | 9.720 | 9.720 | 9.680 | 9.680 | 414 | +0.05(+0.54%) |
Mar 28, 2022 | 9.648 | 9.648 | 9.628 | 9.628 | 4,346 | -0.04(-0.43%) |
Mar 25, 2022 | 9.670 | 9.670 | 9.670 | 9.670 | 796 | +0.04(+0.42%) |
Mar 23, 2022 | 9.630 | 0 | -0.11(-1.13%) | |||
Mar 22, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 178 | -0.10(-1.00%) |
Mar 21, 2022 | 9.838 | 9.838 | 9.838 | 9.838 | 178 | -0.20(-2.01%) |
Mar 18, 2022 | 10.08 | 10.08 | 10.04 | 10.04 | 1,717 | +0.04(+0.40%) |
Mar 17, 2022 | 9.990 | 10.00 | 9.990 | 10.00 | 512 | +0.18(+1.84%) |
Mar 16, 2022 | 9.910 | 9.911 | 9.810 | 9.819 | 3,083 | +0.17(+1.75%) |
Mar 15, 2022 | 9.520 | 9.650 | 9.520 | 9.650 | 2,400 | +0.25(+2.66%) |
Mar 14, 2022 | 9.530 | 9.600 | 9.390 | 9.400 | 5,240 | -0.20(-2.08%) |
Mar 11, 2022 | 9.660 | 9.720 | 9.600 | 9.600 | 400 | -0.09(-0.92%) |
Mar 10, 2022 | 9.540 | 9.689 | 9.540 | 9.689 | 5,619 | +0.17(+1.76%) |
Mar 09, 2022 | 9.620 | 9.620 | 9.521 | 9.521 | 1,923 | +0.09(+0.97%) |
Mar 08, 2022 | 9.302 | 9.519 | 9.248 | 9.430 | 40,008 | -0.52(-5.23%) |
Mar 04, 2022 | 9.950 | 41 | -0.14(-1.41%) | |||
Mar 03, 2022 | 9.980 | 10.09 | 9.930 | 10.09 | 1,497 | +0.25(+2.54%) |
Mar 02, 2022 | 9.842 | 9.842 | 9.842 | 9.842 | 303 | +0.48(+5.14%) |