Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.761 | 9.761 | 9.727 | 9.756 | 9,285 | +0.00(+0.03%) |
May 30, 2022 | 9.739 | 9.756 | 9.741 | 9.753 | 5,175 | -0.08(-0.80%) |
May 29, 2022 | 9.823 | 9.834 | 9.809 | 9.832 | 2,708 | +0.14(+1.48%) |
May 27, 2022 | 9.850 | 9.865 | 9.688 | 9.688 | 316,686 | -0.16(-1.66%) |
May 26, 2022 | 9.850 | 9.865 | 9.833 | 9.852 | 8,045 | +0.01(+0.13%) |
May 25, 2022 | 9.824 | 9.855 | 9.815 | 9.839 | 8,188 | +0.09(+0.91%) |
May 24, 2022 | 9.740 | 9.764 | 9.730 | 9.751 | 6,385 | -0.07(-0.72%) |
May 23, 2022 | 9.803 | 9.830 | 9.792 | 9.821 | 4,123 | -0.11(-1.11%) |
May 22, 2022 | 9.958 | 9.938 | 9.917 | 9.932 | 1,780 | -0.00(-0.04%) |
May 20, 2022 | 9.894 | 9.985 | 9.885 | 9.935 | 387,841 | +0.01(+0.15%) |
May 19, 2022 | 9.894 | 9.922 | 9.892 | 9.921 | 18,277 | -0.11(-1.08%) |
May 18, 2022 | 10.06 | 10.05 | 10.02 | 10.03 | 11,038 | +0.11(+1.10%) |
May 17, 2022 | 9.921 | 9.925 | 9.888 | 9.920 | 6,503 | -0.14(-1.41%) |
May 16, 2022 | 10.04 | 10.07 | 10.03 | 10.06 | 8,879 | -0.01(-0.13%) |
May 15, 2022 | 10.08 | 10.08 | 10.06 | 10.07 | 3,347 | +0.12(+1.19%) |
May 13, 2022 | 10.15 | 10.16 | 9.956 | 9.956 | 310,309 | -0.19(-1.84%) |
May 12, 2022 | 10.15 | 10.16 | 10.02 | 10.14 | 3,933 | +0.07(+0.73%) |
May 11, 2022 | 10.07 | 10.07 | 10.04 | 10.07 | 4,178 | +0.00(+0.01%) |
May 10, 2022 | 10.07 | 10.07 | 10.02 | 10.07 | 3,747 | -0.01(-0.13%) |
May 09, 2022 | 10.09 | 10.10 | 10.06 | 10.08 | 6,418 | +0.11(+1.11%) |
May 08, 2022 | 9.952 | 9.977 | 9.906 | 9.972 | 3,757 | +0.03(+0.31%) |
May 06, 2022 | 9.941 | 10.02 | 9.847 | 9.941 | 439,747 | -0.00(-0.02%) |
May 05, 2022 | 9.941 | 9.947 | 9.917 | 9.943 | 8,213 | +0.20(+2.09%) |
May 04, 2022 | 9.717 | 9.754 | 9.716 | 9.739 | 5,281 | -0.12(-1.23%) |
May 03, 2022 | 9.861 | 9.869 | 9.835 | 9.860 | 3,436 | -0.05(-0.52%) |
May 02, 2022 | 9.903 | 9.914 | 9.864 | 9.912 | 9,000 | +0.10(+1.01%) |
May 01, 2022 | 9.822 | 9.821 | 9.792 | 9.813 | 3,766 | +0.13(+1.34%) |
Apr 29, 2022 | 9.865 | 9.885 | 9.578 | 9.682 | 348,687 | -0.19(-1.95%) |
Apr 28, 2022 | 9.865 | 9.879 | 9.832 | 9.874 | 6,602 | +0.04(+0.37%) |
Apr 27, 2022 | 9.677 | 9.843 | 9.791 | 9.838 | 9,350 | +0.01(+0.05%) |
Apr 26, 2022 | 9.839 | 9.845 | 9.799 | 9.833 | 5,790 | +0.13(+1.32%) |
Apr 25, 2022 | 9.705 | 9.716 | 9.689 | 9.705 | 7,105 | +0.18(+1.87%) |
Apr 24, 2022 | 9.497 | 9.536 | 9.483 | 9.527 | 6,760 | +0.07(+0.79%) |
Apr 22, 2022 | 9.505 | 9.557 | 9.452 | 9.452 | 375,934 | -0.06(-0.59%) |
Apr 21, 2022 | 9.505 | 9.518 | 9.485 | 9.508 | 12,194 | +0.07(+0.76%) |
Apr 20, 2022 | 9.431 | 9.444 | 9.413 | 9.437 | 6,387 | -0.10(-1.01%) |
Apr 19, 2022 | 9.530 | 9.538 | 9.514 | 9.533 | 7,515 | -0.06(-0.65%) |
Apr 18, 2022 | 9.579 | 9.599 | 9.568 | 9.595 | 4,789 | +0.03(+0.33%) |
Apr 17, 2022 | 9.554 | 9.569 | 9.549 | 9.563 | 3,691 | +0.01(+0.15%) |
Apr 15, 2022 | 9.512 | 9.574 | 9.504 | 9.549 | 177,109 | +0.03(+0.31%) |
Apr 14, 2022 | 9.512 | 9.525 | 9.504 | 9.520 | 7,118 | +0.05(+0.53%) |
Apr 13, 2022 | 9.457 | 9.479 | 9.456 | 9.470 | 5,219 | -0.05(-0.53%) |
Apr 12, 2022 | 9.515 | 9.522 | 9.493 | 9.521 | 4,402 | +0.02(+0.25%) |
Apr 11, 2022 | 9.497 | 9.507 | 9.463 | 9.497 | 4,808 | +0.06(+0.66%) |
Apr 10, 2022 | 9.400 | 9.437 | 9.396 | 9.434 | 3,476 | -0.01(-0.06%) |
Apr 08, 2022 | 9.454 | 9.494 | 9.377 | 9.439 | 269,223 | -0.01(-0.16%) |
Apr 07, 2022 | 9.454 | 9.463 | 9.444 | 9.454 | 6,102 | -0.03(-0.29%) |
Apr 06, 2022 | 9.466 | 9.486 | 9.475 | 9.482 | 4,740 | +0.06(+0.61%) |
Apr 05, 2022 | 9.420 | 9.431 | 9.414 | 9.424 | 4,659 | +0.00(+0.04%) |
Apr 04, 2022 | 9.420 | 9.426 | 9.417 | 9.420 | 3,999 | +0.05(+0.52%) |
Apr 03, 2022 | 9.375 | 9.373 | 9.352 | 9.372 | 1,975 | +0.05(+0.55%) |
Apr 01, 2022 | 9.393 | 9.408 | 9.320 | 9.320 | 321,838 | -0.06(-0.66%) |
Mar 31, 2022 | 9.393 | 9.385 | 9.357 | 9.383 | 5,954 | +0.14(+1.48%) |
Mar 30, 2022 | 9.220 | 9.254 | 9.222 | 9.246 | 4,089 | -0.08(-0.81%) |
Mar 29, 2022 | 9.304 | 9.326 | 9.294 | 9.321 | 5,475 | -0.16(-1.64%) |
Mar 28, 2022 | 9.476 | 9.494 | 9.454 | 9.477 | 7,963 | +0.06(+0.67%) |
Mar 27, 2022 | 9.416 | 9.421 | 9.406 | 9.414 | 3,589 | +0.01(+0.08%) |
Mar 25, 2022 | 9.405 | 9.432 | 9.366 | 9.406 | 358,516 | +0.01(+0.08%) |
Mar 24, 2022 | 9.405 | 9.403 | 9.395 | 9.399 | 6,925 | -0.05(-0.57%) |
Mar 23, 2022 | 9.455 | 9.446 | 9.453 | 1,402 | +0.01(+0.15%) | |
Mar 22, 2022 | 9.437 | 9.441 | 9.432 | 9.438 | 6,212 | -0.05(-0.54%) |
Mar 21, 2022 | 9.487 | 9.490 | 9.483 | 9.489 | 5,210 | +0.07(+0.76%) |
Mar 20, 2022 | 9.412 | 9.421 | 9.415 | 9.417 | 5,201 | +0.01(+0.16%) |
Mar 18, 2022 | 9.405 | 9.481 | 9.381 | 9.403 | 366,087 | -0.01(-0.09%) |
Mar 17, 2022 | 9.405 | 9.414 | 9.390 | 9.411 | 9,380 | -0.01(-0.14%) |
Mar 16, 2022 | 9.401 | 9.426 | 9.378 | 9.424 | 7,073 | -0.19(-1.94%) |
Mar 15, 2022 | 9.613 | 9.617 | 9.599 | 9.611 | 9,051 | -0.01(-0.12%) |
Mar 14, 2022 | 9.613 | 9.626 | 9.611 | 9.623 | 7,850 | -0.10(-1.07%) |
Mar 13, 2022 | 9.761 | 9.721 | 9.727 | 1,803 | +0.11(+1.10%) | |
Mar 11, 2022 | 9.678 | 9.750 | 9.607 | 9.621 | 367,277 | -0.05(-0.54%) |
Mar 10, 2022 | 9.678 | 9.686 | 9.673 | 9.674 | 1,756 | -0.00(-0.04%) |
Mar 09, 2022 | 9.674 | 9.680 | 9.664 | 9.677 | 3,782 | -0.26(-2.61%) |
Mar 08, 2022 | 9.929 | 9.943 | 9.912 | 9.937 | 3,065 | -0.03(-0.27%) |
Mar 07, 2022 | 9.999 | 9.975 | 9.924 | 9.964 | 1,666 | +0.12(+1.23%) |
Mar 06, 2022 | 9.854 | 9.886 | 9.790 | 9.844 | 1,188 | +0.14(+1.47%) |
Mar 04, 2022 | 9.748 | 9.961 | 9.698 | 9.701 | 379,169 | -0.04(-0.43%) |
Mar 03, 2022 | 9.748 | 9.745 | 9.727 | 9.743 | 681 | +0.09(+0.96%) |
Mar 02, 2022 | 9.635 | 9.654 | 9.638 | 9.651 | 3,985 | +0.03(+0.33%) |