Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.477 | 9.477 | 9.345 | 9.406 | 47,792 | -0.08(-0.81%) |
May 27, 2022 | 9.442 | 9.525 | 9.320 | 9.483 | 86,539 | +0.16(+1.77%) |
May 26, 2022 | 9.283 | 9.371 | 9.275 | 9.319 | 53,268 | +0.04(+0.47%) |
May 25, 2022 | 9.125 | 9.292 | 9.064 | 9.275 | 205,025 | +0.16(+1.73%) |
May 24, 2022 | 9.046 | 9.134 | 9.046 | 9.117 | 56,883 | +0.04(+0.48%) |
May 23, 2022 | 9.081 | 9.095 | 9.037 | 9.073 | 154,697 | +0.02(+0.21%) |
May 20, 2022 | 9.178 | 9.178 | 9.030 | 9.054 | 35,022 | -0.02(-0.21%) |
May 19, 2022 | 9.020 | 9.098 | 8.994 | 9.073 | 76,588 | +0.04(+0.39%) |
May 18, 2022 | 9.081 | 9.081 | 9.029 | 9.037 | 40,891 | -0.04(-0.48%) |
May 17, 2022 | 9.108 | 9.143 | 9.058 | 9.081 | 50,149 | +0.01(+0.10%) |
May 16, 2022 | 9.081 | 9.108 | 9.020 | 9.073 | 108,019 | +0.03(+0.29%) |
May 13, 2022 | 9.046 | 9.090 | 8.967 | 9.047 | 55,481 | +0.04(+0.49%) |
May 12, 2022 | 9.002 | 9.079 | 8.932 | 9.002 | 137,845 | -0.03(-0.29%) |
May 11, 2022 | 9.055 | 9.126 | 9.011 | 9.029 | 88,812 | -0.05(-0.58%) |
May 10, 2022 | 9.081 | 9.125 | 9.011 | 9.081 | 218,985 | +0.06(+0.68%) |
May 09, 2022 | 9.046 | 9.090 | 9.002 | 9.020 | 78,843 | -0.10(-1.05%) |
May 06, 2022 | 9.222 | 9.222 | 9.117 | 9.117 | 52,703 | -0.12(-1.33%) |
May 05, 2022 | 9.266 | 9.336 | 9.213 | 9.240 | 133,361 | -0.12(-1.25%) |
May 04, 2022 | 9.213 | 9.380 | 9.196 | 9.356 | 156,250 | +0.12(+1.33%) |
May 03, 2022 | 9.295 | 9.295 | 9.208 | 9.234 | 278,151 | +0.02(+0.19%) |
May 02, 2022 | 9.356 | 9.356 | 9.190 | 9.216 | 87,734 | -0.14(-1.49%) |
Apr 29, 2022 | 9.374 | 9.374 | 9.326 | 9.356 | 29,860 | -0.04(-0.44%) |
Apr 28, 2022 | 9.321 | 9.411 | 9.269 | 9.398 | 39,875 | +0.08(+0.82%) |
Apr 27, 2022 | 9.374 | 9.391 | 9.260 | 9.321 | 84,765 | -0.04(-0.47%) |
Apr 26, 2022 | 9.374 | 9.417 | 9.356 | 9.365 | 82,065 | -0.03(-0.28%) |
Apr 25, 2022 | 9.374 | 9.417 | 9.286 | 9.391 | 86,120 | -0.01(-0.09%) |
Apr 22, 2022 | 9.391 | 9.417 | 9.356 | 9.400 | 58,960 | -0.03(-0.27%) |
Apr 21, 2022 | 9.478 | 9.513 | 9.409 | 9.425 | 122,135 | -0.04(-0.47%) |
Apr 20, 2022 | 9.452 | 9.495 | 9.443 | 9.470 | 56,278 | +0.02(+0.18%) |
Apr 19, 2022 | 9.470 | 9.487 | 9.339 | 9.452 | 109,253 | +0.02(+0.19%) |
Apr 18, 2022 | 9.461 | 9.487 | 9.426 | 9.435 | 85,057 | -0.04(-0.46%) |
Apr 14, 2022 | 9.557 | 9.557 | 9.478 | 9.478 | 68,193 | -0.07(-0.73%) |
Apr 13, 2022 | 9.513 | 9.583 | 9.487 | 9.548 | 69,502 | +0.05(+0.55%) |
Apr 12, 2022 | 9.505 | 9.530 | 9.478 | 9.496 | 61,784 | +0.04(+0.37%) |
Apr 11, 2022 | 9.478 | 9.522 | 9.461 | 9.461 | 87,954 | -0.05(-0.55%) |
Apr 08, 2022 | 9.566 | 9.566 | 9.505 | 9.513 | 81,214 | -0.03(-0.37%) |
Apr 07, 2022 | 9.522 | 9.583 | 9.461 | 9.548 | 92,880 | +0.01(+0.11%) |
Apr 06, 2022 | 9.557 | 9.557 | 9.505 | 9.538 | 53,671 | -0.03(-0.29%) |
Apr 05, 2022 | 9.627 | 9.662 | 9.566 | 9.566 | 75,818 | -0.10(-1.03%) |
Apr 04, 2022 | 9.656 | 9.681 | 9.648 | 9.665 | 33,979 | -0.00(-0.04%) |
Apr 01, 2022 | 9.708 | 9.708 | 9.639 | 9.669 | 78,779 | -0.02(-0.23%) |
Mar 31, 2022 | 9.717 | 9.717 | 9.682 | 9.691 | 66,398 | +0.01(+0.09%) |
Mar 30, 2022 | 9.700 | 9.734 | 9.665 | 9.682 | 61,168 | +0.02(+0.18%) |
Mar 29, 2022 | 9.552 | 9.665 | 9.552 | 9.665 | 77,780 | +0.11(+1.18%) |
Mar 28, 2022 | 9.526 | 9.577 | 9.517 | 9.552 | 37,942 | +0.03(+0.35%) |
Mar 25, 2022 | 9.578 | 9.603 | 9.517 | 9.518 | 51,665 | -0.07(-0.71%) |
Mar 24, 2022 | 9.587 | 9.604 | 9.561 | 9.587 | 51,282 | +0.01(+0.14%) |
Mar 23, 2022 | 9.561 | 9.595 | 9.561 | 9.573 | 34,600 | -0.02(-0.23%) |
Mar 22, 2022 | 9.595 | 9.613 | 9.561 | 9.595 | 60,795 | +0.03(+0.36%) |
Mar 21, 2022 | 9.639 | 9.682 | 9.561 | 9.561 | 57,913 | -0.09(-0.94%) |
Mar 18, 2022 | 9.536 | 9.665 | 9.536 | 9.652 | 25,302 | +0.06(+0.61%) |
Mar 17, 2022 | 9.439 | 9.604 | 9.439 | 9.594 | 46,645 | +0.09(+0.99%) |
Mar 16, 2022 | 9.439 | 9.526 | 9.414 | 9.500 | 55,672 | +0.09(+0.92%) |
Mar 15, 2022 | 9.448 | 9.448 | 9.370 | 9.413 | 94,847 | +0.03(+0.37%) |
Mar 14, 2022 | 9.474 | 9.474 | 9.361 | 9.379 | 77,497 | -0.09(-0.91%) |
Mar 11, 2022 | 9.578 | 9.614 | 9.448 | 9.465 | 80,155 | -0.04(-0.44%) |
Mar 10, 2022 | 9.482 | 9.595 | 9.469 | 9.507 | 41,262 | -0.01(-0.13%) |
Mar 09, 2022 | 9.439 | 9.535 | 9.439 | 9.519 | 74,837 | +0.10(+1.03%) |
Mar 08, 2022 | 9.456 | 9.478 | 9.352 | 9.422 | 70,998 | -0.06(-0.64%) |
Mar 07, 2022 | 9.561 | 9.578 | 9.474 | 9.482 | 95,293 | -0.10(-1.00%) |
Mar 04, 2022 | 9.604 | 9.630 | 9.578 | 9.578 | 96,476 | -0.08(-0.83%) |
Mar 03, 2022 | 9.717 | 9.717 | 9.656 | 9.658 | 21,892 | +0.00(+0.02%) |
Mar 02, 2022 | 9.625 | 9.677 | 9.616 | 9.656 | 120,541 | +0.02(+0.24%) |