Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.170 | 9.178 | 9.105 | 9.163 | 76,160 | +0.05(+0.52%) |
May 27, 2022 | 9.141 | 9.170 | 9.097 | 9.116 | 20,887 | +0.02(+0.18%) |
May 26, 2022 | 9.134 | 9.170 | 9.079 | 9.099 | 19,694 | -0.00(-0.04%) |
May 25, 2022 | 9.090 | 9.134 | 8.988 | 9.102 | 26,582 | +0.04(+0.46%) |
May 24, 2022 | 9.068 | 9.185 | 8.988 | 9.061 | 14,767 | -0.07(-0.80%) |
May 23, 2022 | 9.134 | 9.243 | 9.068 | 9.134 | 14,301 | -0.01(-0.16%) |
May 20, 2022 | 9.170 | 9.273 | 9.097 | 9.148 | 15,385 | -0.19(-2.03%) |
May 19, 2022 | 9.419 | 9.499 | 9.200 | 9.338 | 35,807 | -0.09(-0.93%) |
May 18, 2022 | 9.265 | 9.536 | 8.973 | 9.426 | 46,725 | +0.22(+2.38%) |
May 17, 2022 | 9.295 | 9.612 | 9.207 | 9.207 | 33,180 | -0.10(-1.10%) |
May 16, 2022 | 9.865 | 9.865 | 9.287 | 9.309 | 71,762 | -0.09(-1.01%) |
May 13, 2022 | 9.828 | 9.890 | 9.302 | 9.404 | 39,313 | -0.44(-4.45%) |
May 12, 2022 | 10.05 | 10.18 | 9.821 | 9.843 | 30,059 | -0.37(-3.58%) |
May 11, 2022 | 10.41 | 10.41 | 10.16 | 10.21 | 31,276 | -0.07(-0.64%) |
May 10, 2022 | 10.62 | 10.62 | 10.27 | 10.27 | 6,646 | -0.17(-1.61%) |
May 09, 2022 | 10.27 | 10.60 | 10.27 | 10.44 | 16,125 | -0.16(-1.52%) |
May 06, 2022 | 10.60 | 10.65 | 10.56 | 10.60 | 7,306 | +0.01(+0.07%) |
May 05, 2022 | 10.54 | 10.70 | 10.32 | 10.60 | 7,906 | +0.19(+1.83%) |
May 04, 2022 | 10.41 | 10.69 | 10.38 | 10.41 | 4,840 | +0.03(+0.32%) |
May 03, 2022 | 10.54 | 10.60 | 10.27 | 10.37 | 8,405 | -0.13(-1.23%) |
May 02, 2022 | 10.73 | 10.73 | 10.24 | 10.50 | 15,205 | -0.04(-0.37%) |
Apr 29, 2022 | 10.38 | 10.61 | 10.16 | 10.54 | 21,175 | -0.02(-0.17%) |
Apr 28, 2022 | 10.60 | 10.72 | 10.38 | 10.56 | 18,152 | -0.04(-0.41%) |
Apr 27, 2022 | 10.60 | 10.70 | 10.60 | 10.60 | 5,552 | -0.08(-0.75%) |
Apr 26, 2022 | 10.63 | 10.83 | 10.63 | 10.68 | 11,748 | -0.05(-0.43%) |
Apr 25, 2022 | 10.66 | 10.88 | 10.60 | 10.73 | 21,080 | +0.06(+0.57%) |
Apr 22, 2022 | 10.83 | 10.92 | 10.67 | 10.67 | 8,568 | -0.11(-1.02%) |
Apr 21, 2022 | 10.70 | 10.89 | 10.67 | 10.78 | 7,422 | +0.09(+0.84%) |
Apr 20, 2022 | 10.63 | 10.78 | 10.63 | 10.69 | 8,077 | +0.03(+0.33%) |
Apr 19, 2022 | 10.90 | 10.93 | 10.65 | 10.65 | 31,754 | -0.23(-2.14%) |
Apr 18, 2022 | 10.76 | 10.92 | 10.76 | 10.89 | 21,765 | +0.12(+1.14%) |
Apr 14, 2022 | 10.90 | 10.95 | 10.76 | 10.76 | 9,901 | -0.07(-0.67%) |
Apr 13, 2022 | 10.97 | 10.98 | 10.82 | 10.84 | 9,384 | -0.25(-2.24%) |
Apr 12, 2022 | 10.79 | 11.08 | 10.79 | 11.08 | 9,065 | +0.29(+2.71%) |
Apr 11, 2022 | 10.78 | 10.79 | 10.73 | 10.79 | 15,318 | +0.03(+0.30%) |
Apr 08, 2022 | 10.67 | 10.78 | 10.67 | 10.76 | 5,047 | -0.00(-0.03%) |
Apr 07, 2022 | 10.75 | 10.92 | 10.70 | 10.76 | 17,963 | -0.03(-0.25%) |
Apr 06, 2022 | 10.81 | 10.95 | 10.74 | 10.79 | 8,777 | -0.12(-1.09%) |
Apr 05, 2022 | 10.73 | 10.91 | 10.73 | 10.91 | 7,546 | +0.12(+1.08%) |
Apr 04, 2022 | 10.71 | 10.93 | 10.71 | 10.79 | 14,479 | +0.08(+0.75%) |
Apr 01, 2022 | 10.72 | 10.75 | 10.68 | 10.71 | 9,843 | -0.01(-0.14%) |
Mar 31, 2022 | 10.70 | 10.96 | 10.70 | 10.73 | 11,628 | -0.02(-0.16%) |
Mar 30, 2022 | 10.91 | 11.11 | 10.65 | 10.74 | 20,664 | -0.13(-1.19%) |
Mar 29, 2022 | 10.93 | 11.06 | 10.67 | 10.87 | 14,867 | -0.07(-0.67%) |
Mar 28, 2022 | 11.19 | 11.27 | 10.79 | 10.95 | 23,287 | +0.15(+1.35%) |
Mar 25, 2022 | 10.76 | 10.98 | 10.74 | 10.80 | 12,753 | -0.06(-0.59%) |
Mar 24, 2022 | 10.89 | 10.90 | 10.76 | 10.86 | 10,733 | -0.13(-1.21%) |
Mar 23, 2022 | 10.71 | 11.41 | 10.71 | 11.00 | 64,467 | +0.29(+2.73%) |
Mar 22, 2022 | 10.67 | 10.80 | 10.67 | 10.70 | 9,730 | +0.05(+0.48%) |
Mar 21, 2022 | 10.43 | 10.70 | 10.43 | 10.65 | 29,452 | +0.35(+3.40%) |
Mar 18, 2022 | 10.60 | 10.65 | 10.30 | 10.30 | 19,742 | -0.39(-3.69%) |
Mar 17, 2022 | 10.61 | 10.75 | 10.57 | 10.70 | 39,647 | +0.21(+2.02%) |
Mar 16, 2022 | 10.72 | 10.88 | 10.49 | 10.49 | 23,922 | -0.29(-2.71%) |
Mar 15, 2022 | 11.11 | 11.11 | 10.78 | 10.78 | 48,109 | -0.29(-2.64%) |
Mar 14, 2022 | 11.04 | 11.33 | 10.63 | 11.07 | 48,670 | +0.17(+1.54%) |
Mar 11, 2022 | 10.73 | 11.00 | 10.71 | 10.90 | 114,254 | +0.26(+2.44%) |
Mar 10, 2022 | 10.48 | 10.80 | 10.47 | 10.64 | 50,541 | +0.24(+2.30%) |
Mar 09, 2022 | 10.31 | 10.69 | 10.29 | 10.40 | 79,566 | +0.32(+3.13%) |
Mar 08, 2022 | 9.785 | 10.32 | 9.785 | 10.09 | 76,588 | +0.25(+2.57%) |
Mar 07, 2022 | 9.687 | 10.15 | 9.687 | 9.834 | 112,904 | +0.04(+0.36%) |
Mar 04, 2022 | 10.50 | 10.56 | 9.532 | 9.799 | 194,872 | -0.80(-7.55%) |
Mar 03, 2022 | 10.35 | 10.83 | 10.32 | 10.60 | 31,482 | +0.24(+2.30%) |
Mar 02, 2022 | 10.31 | 10.43 | 10.31 | 10.36 | 30,720 | +0.05(+0.48%) |