Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.08 | 10.13 | 9.966 | 10.13 | 162,303 | +0.07(+0.72%) |
May 27, 2022 | 9.984 | 10.10 | 9.970 | 10.06 | 203,783 | +0.13(+1.28%) |
May 26, 2022 | 9.757 | 9.966 | 9.748 | 9.929 | 243,489 | +0.19(+1.96%) |
May 25, 2022 | 9.548 | 9.775 | 9.548 | 9.739 | 165,645 | +0.21(+2.19%) |
May 24, 2022 | 9.439 | 9.566 | 9.439 | 9.530 | 166,491 | +0.12(+1.25%) |
May 23, 2022 | 9.402 | 9.491 | 9.375 | 9.411 | 152,200 | +0.00(+0.00%) |
May 20, 2022 | 9.302 | 9.493 | 9.302 | 9.411 | 363,725 | +0.15(+1.57%) |
May 19, 2022 | 9.284 | 9.345 | 9.239 | 9.266 | 201,313 | -0.08(-0.87%) |
May 18, 2022 | 9.430 | 9.448 | 9.302 | 9.348 | 117,547 | -0.15(-1.53%) |
May 17, 2022 | 9.593 | 9.593 | 9.493 | 9.493 | 138,654 | -0.14(-1.42%) |
May 16, 2022 | 9.657 | 9.666 | 9.602 | 9.630 | 111,074 | -0.05(-0.56%) |
May 13, 2022 | 9.820 | 9.830 | 9.675 | 9.684 | 112,742 | -0.13(-1.30%) |
May 12, 2022 | 9.830 | 9.884 | 9.776 | 9.812 | 97,253 | -0.04(-0.37%) |
May 11, 2022 | 9.776 | 9.866 | 9.727 | 9.848 | 198,163 | -0.01(-0.09%) |
May 10, 2022 | 9.694 | 9.893 | 9.586 | 9.857 | 157,726 | +0.14(+1.49%) |
May 09, 2022 | 9.685 | 9.730 | 9.604 | 9.712 | 100,931 | -0.02(-0.19%) |
May 06, 2022 | 9.586 | 9.730 | 9.540 | 9.730 | 163,177 | +0.14(+1.51%) |
May 05, 2022 | 9.676 | 9.676 | 9.577 | 9.586 | 137,398 | -0.15(-1.58%) |
May 04, 2022 | 9.667 | 9.767 | 9.586 | 9.739 | 128,524 | +0.02(+0.19%) |
May 03, 2022 | 9.712 | 9.785 | 9.658 | 9.721 | 124,053 | +0.00(+0.00%) |
May 02, 2022 | 9.785 | 9.884 | 9.703 | 9.721 | 194,199 | -0.09(-0.92%) |
Apr 29, 2022 | 9.776 | 9.830 | 9.739 | 9.812 | 192,145 | -0.01(-0.09%) |
Apr 28, 2022 | 9.613 | 9.821 | 9.604 | 9.821 | 245,801 | +0.18(+1.88%) |
Apr 27, 2022 | 9.658 | 9.721 | 9.595 | 9.640 | 236,006 | -0.03(-0.28%) |
Apr 26, 2022 | 9.712 | 9.748 | 9.667 | 9.667 | 174,376 | -0.05(-0.47%) |
Apr 25, 2022 | 9.721 | 9.739 | 9.663 | 9.712 | 203,070 | -0.01(-0.09%) |
Apr 22, 2022 | 9.785 | 9.893 | 9.694 | 9.721 | 307,419 | -0.09(-0.92%) |
Apr 21, 2022 | 9.875 | 9.938 | 9.790 | 9.812 | 95,851 | -0.05(-0.55%) |
Apr 20, 2022 | 9.757 | 9.911 | 9.757 | 9.866 | 223,100 | +0.11(+1.11%) |
Apr 19, 2022 | 9.748 | 9.920 | 9.744 | 9.757 | 199,380 | -0.16(-1.64%) |
Apr 18, 2022 | 9.884 | 9.938 | 9.803 | 9.920 | 259,200 | +0.02(+0.18%) |
Apr 14, 2022 | 9.902 | 9.965 | 9.839 | 9.902 | 255,363 | -0.04(-0.37%) |
Apr 13, 2022 | 9.948 | 10.06 | 9.903 | 9.939 | 167,467 | -0.06(-0.63%) |
Apr 12, 2022 | 10.27 | 10.30 | 9.939 | 10.00 | 181,994 | -0.26(-2.54%) |
Apr 11, 2022 | 10.24 | 10.41 | 10.23 | 10.26 | 124,241 | -0.03(-0.26%) |
Apr 08, 2022 | 10.26 | 10.31 | 10.18 | 10.29 | 133,667 | +0.02(+0.18%) |
Apr 07, 2022 | 10.22 | 10.34 | 10.22 | 10.27 | 139,212 | +0.02(+0.18%) |
Apr 06, 2022 | 10.25 | 10.36 | 10.21 | 10.25 | 145,466 | -0.03(-0.26%) |
Apr 05, 2022 | 10.52 | 10.56 | 10.27 | 10.28 | 256,450 | -0.27(-2.56%) |
Apr 04, 2022 | 10.62 | 10.62 | 10.49 | 10.55 | 130,813 | -0.10(-0.93%) |
Apr 01, 2022 | 10.38 | 10.70 | 10.31 | 10.65 | 525,892 | +0.19(+1.81%) |
Mar 31, 2022 | 10.31 | 10.47 | 10.26 | 10.46 | 415,949 | +0.19(+1.84%) |
Mar 30, 2022 | 10.20 | 10.33 | 10.20 | 10.27 | 123,876 | +0.06(+0.62%) |
Mar 29, 2022 | 10.16 | 10.24 | 10.08 | 10.21 | 268,350 | +0.06(+0.62%) |
Mar 28, 2022 | 10.21 | 10.26 | 10.13 | 10.15 | 196,266 | -0.05(-0.53%) |
Mar 25, 2022 | 10.24 | 10.24 | 10.15 | 10.20 | 347,084 | -0.07(-0.70%) |
Mar 24, 2022 | 10.29 | 10.38 | 10.27 | 10.27 | 203,351 | -0.07(-0.70%) |
Mar 23, 2022 | 10.28 | 10.35 | 10.26 | 10.34 | 136,305 | +0.04(+0.44%) |
Mar 22, 2022 | 10.33 | 10.33 | 10.28 | 10.30 | 126,759 | -0.04(-0.44%) |
Mar 21, 2022 | 10.38 | 10.41 | 10.34 | 10.34 | 115,025 | -0.09(-0.86%) |
Mar 18, 2022 | 10.38 | 10.46 | 10.36 | 10.43 | 136,268 | +0.07(+0.69%) |
Mar 17, 2022 | 10.34 | 10.46 | 10.34 | 10.36 | 138,457 | +0.00(+0.00%) |
Mar 16, 2022 | 10.35 | 10.50 | 10.30 | 10.36 | 147,859 | +0.00(+0.00%) |
Mar 15, 2022 | 10.51 | 10.63 | 10.35 | 10.36 | 77,584 | -0.14(-1.29%) |
Mar 14, 2022 | 10.52 | 10.59 | 10.43 | 10.50 | 132,230 | -0.04(-0.41%) |
Mar 11, 2022 | 10.59 | 10.62 | 10.54 | 10.54 | 76,187 | -0.07(-0.68%) |
Mar 10, 2022 | 10.67 | 10.69 | 10.58 | 10.61 | 128,179 | -0.13(-1.17%) |
Mar 09, 2022 | 10.73 | 10.78 | 10.72 | 10.74 | 102,562 | +0.00(+0.00%) |
Mar 08, 2022 | 10.75 | 10.81 | 10.69 | 10.74 | 593,198 | -0.04(-0.42%) |
Mar 07, 2022 | 10.98 | 10.98 | 10.78 | 10.78 | 77,638 | -0.21(-1.88%) |
Mar 04, 2022 | 11.02 | 11.02 | 10.93 | 10.99 | 58,854 | -0.05(-0.49%) |
Mar 03, 2022 | 11.01 | 11.06 | 10.98 | 11.04 | 72,706 | +0.04(+0.41%) |
Mar 02, 2022 | 11.01 | 11.07 | 10.98 | 11.00 | 104,944 | -0.04(-0.32%) |