Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.37 | 10.45 | 10.21 | 10.37 | 418,789 | +0.32(+3.18%) |
May 27, 2022 | 10.19 | 10.27 | 9.970 | 10.05 | 86,697 | +0.18(+1.82%) |
May 26, 2022 | 9.870 | 10.02 | 9.790 | 9.870 | 41,971 | +0.10(+1.02%) |
May 25, 2022 | 9.790 | 9.850 | 9.690 | 9.770 | 27,229 | +0.00(+0.00%) |
May 24, 2022 | 9.730 | 9.890 | 9.650 | 9.770 | 88,551 | -0.27(-2.69%) |
May 23, 2022 | 10.16 | 10.20 | 9.960 | 10.04 | 44,702 | -0.04(-0.40%) |
May 20, 2022 | 10.18 | 10.33 | 10.08 | 10.08 | 31,721 | +0.10(+1.00%) |
May 19, 2022 | 9.970 | 10.05 | 9.810 | 9.980 | 25,103 | +0.18(+1.84%) |
May 18, 2022 | 9.780 | 9.940 | 9.700 | 9.800 | 46,441 | -0.08(-0.81%) |
May 17, 2022 | 9.920 | 9.940 | 9.800 | 9.880 | 23,482 | +0.46(+4.88%) |
May 16, 2022 | 9.470 | 9.550 | 9.380 | 9.420 | 128,729 | +0.10(+1.07%) |
May 13, 2022 | 9.300 | 9.380 | 9.260 | 9.320 | 28,580 | +0.25(+2.76%) |
May 12, 2022 | 8.980 | 9.480 | 8.980 | 9.070 | 43,432 | +0.05(+0.55%) |
May 11, 2022 | 9.240 | 9.240 | 9.020 | 9.020 | 43,026 | -0.11(-1.20%) |
May 10, 2022 | 9.130 | 9.500 | 9.050 | 9.130 | 57,634 | +0.07(+0.77%) |
May 09, 2022 | 9.130 | 9.590 | 9.060 | 9.060 | 111,460 | -0.20(-2.16%) |
May 06, 2022 | 9.380 | 9.580 | 9.260 | 9.260 | 35,532 | -0.09(-0.96%) |
May 05, 2022 | 9.490 | 9.810 | 9.350 | 9.350 | 38,911 | -0.44(-4.49%) |
May 04, 2022 | 10.09 | 10.09 | 9.640 | 9.790 | 32,702 | -0.04(-0.41%) |
May 03, 2022 | 9.720 | 10.18 | 9.640 | 9.830 | 133,463 | +0.21(+2.18%) |
May 02, 2022 | 10.07 | 10.07 | 9.570 | 9.620 | 37,013 | -0.38(-3.78%) |
Apr 29, 2022 | 9.770 | 10.13 | 9.690 | 9.998 | 17,412 | +0.34(+3.50%) |
Apr 28, 2022 | 9.920 | 10.00 | 9.660 | 9.660 | 34,431 | +0.06(+0.63%) |
Apr 27, 2022 | 9.660 | 9.870 | 9.600 | 9.600 | 30,727 | +0.14(+1.48%) |
Apr 26, 2022 | 9.850 | 9.850 | 9.400 | 9.460 | 42,268 | -0.24(-2.47%) |
Apr 25, 2022 | 9.590 | 9.730 | 9.440 | 9.700 | 35,109 | -0.19(-1.92%) |
Apr 22, 2022 | 10.07 | 10.15 | 9.700 | 9.890 | 25,059 | -0.14(-1.40%) |
Apr 21, 2022 | 10.32 | 10.32 | 9.790 | 10.03 | 21,269 | -0.19(-1.86%) |
Apr 20, 2022 | 10.22 | 10.30 | 10.00 | 10.22 | 19,006 | +0.21(+2.15%) |
Apr 19, 2022 | 9.900 | 10.01 | 9.870 | 10.01 | 36,625 | -0.09(-0.94%) |
Apr 18, 2022 | 10.42 | 10.50 | 9.940 | 10.10 | 26,976 | -0.03(-0.30%) |
Apr 14, 2022 | 10.15 | 10.35 | 10.09 | 10.13 | 71,459 | -0.02(-0.20%) |
Apr 13, 2022 | 10.13 | 10.33 | 10.05 | 10.15 | 25,168 | -0.12(-1.17%) |
Apr 12, 2022 | 10.42 | 10.42 | 10.19 | 10.27 | 16,328 | -0.40(-3.75%) |
Apr 11, 2022 | 10.67 | 10.75 | 10.10 | 10.67 | 58,736 | -0.02(-0.19%) |
Apr 08, 2022 | 11.00 | 11.00 | 10.51 | 10.69 | 64,802 | +0.11(+1.04%) |
Apr 07, 2022 | 10.55 | 10.63 | 10.30 | 10.58 | 119,678 | +0.05(+0.52%) |
Apr 06, 2022 | 10.38 | 10.67 | 10.30 | 10.53 | 17,361 | -0.12(-1.17%) |
Apr 05, 2022 | 11.00 | 11.00 | 10.53 | 10.65 | 262,651 | -0.01(-0.09%) |
Apr 04, 2022 | 10.66 | 10.84 | 10.58 | 10.66 | 34,662 | +0.06(+0.57%) |
Apr 01, 2022 | 10.60 | 10.94 | 10.26 | 10.60 | 16,421 | +0.14(+1.34%) |
Mar 31, 2022 | 10.53 | 10.53 | 10.40 | 10.46 | 40,525 | -0.09(-0.85%) |
Mar 30, 2022 | 10.64 | 10.67 | 10.55 | 10.55 | 28,657 | +0.13(+1.25%) |
Mar 29, 2022 | 10.25 | 10.63 | 10.17 | 10.42 | 27,552 | +0.14(+1.36%) |
Mar 28, 2022 | 10.25 | 10.40 | 10.18 | 10.28 | 19,722 | +0.03(+0.29%) |
Mar 25, 2022 | 10.20 | 10.42 | 10.12 | 10.25 | 22,670 | -0.35(-3.30%) |
Mar 24, 2022 | 10.52 | 10.71 | 10.48 | 10.60 | 853,367 | +0.09(+0.86%) |
Mar 23, 2022 | 10.79 | 10.79 | 10.35 | 10.51 | 399,527 | -0.17(-1.59%) |
Mar 22, 2022 | 10.78 | 10.78 | 10.48 | 10.68 | 53,511 | +0.41(+3.99%) |
Mar 21, 2022 | 10.52 | 10.52 | 10.19 | 10.27 | 32,586 | -0.31(-2.93%) |
Mar 18, 2022 | 10.35 | 10.58 | 10.22 | 10.58 | 106,444 | +0.56(+5.59%) |
Mar 17, 2022 | 10.31 | 10.31 | 9.840 | 10.02 | 40,582 | +0.37(+3.83%) |
Mar 16, 2022 | 9.440 | 10.03 | 9.440 | 9.650 | 36,435 | +0.12(+1.26%) |
Mar 15, 2022 | 9.270 | 9.560 | 9.200 | 9.530 | 251,046 | -0.47(-4.70%) |
Mar 14, 2022 | 10.13 | 10.13 | 9.780 | 10.00 | 15,872 | +0.24(+2.46%) |
Mar 11, 2022 | 10.06 | 10.14 | 9.680 | 9.760 | 42,717 | +0.11(+1.14%) |
Mar 10, 2022 | 9.300 | 9.800 | 9.220 | 9.650 | 16,349 | +0.49(+5.35%) |
Mar 09, 2022 | 9.225 | 9.400 | 9.050 | 9.160 | 28,798 | -0.24(-2.55%) |
Mar 08, 2022 | 9.260 | 9.670 | 9.220 | 9.400 | 291,080 | -0.12(-1.26%) |
Mar 07, 2022 | 9.640 | 9.890 | 9.440 | 9.520 | 34,021 | -0.58(-5.74%) |
Mar 04, 2022 | 9.780 | 10.41 | 9.780 | 10.10 | 52,016 | -0.08(-0.79%) |
Mar 03, 2022 | 10.33 | 10.57 | 10.10 | 10.18 | 16,906 | -0.06(-0.59%) |
Mar 02, 2022 | 10.02 | 10.32 | 10.02 | 10.24 | 14,344 | +0.01(+0.10%) |