Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.726 | 9.854 | 9.726 | 9.743 | 34,012 | -0.07(-0.70%) |
May 27, 2022 | 9.769 | 9.847 | 9.691 | 9.812 | 23,847 | +0.10(+1.07%) |
May 26, 2022 | 9.536 | 9.760 | 9.458 | 9.709 | 24,954 | +0.17(+1.81%) |
May 25, 2022 | 9.398 | 9.596 | 9.398 | 9.536 | 19,247 | +0.14(+1.47%) |
May 24, 2022 | 9.501 | 9.501 | 9.389 | 9.398 | 47,026 | -0.03(-0.37%) |
May 23, 2022 | 9.363 | 9.449 | 9.363 | 9.432 | 29,601 | +0.03(+0.37%) |
May 20, 2022 | 9.449 | 9.458 | 9.363 | 9.398 | 21,095 | -0.03(-0.31%) |
May 19, 2022 | 9.384 | 9.453 | 9.384 | 9.427 | 31,212 | +0.00(+0.00%) |
May 18, 2022 | 9.410 | 9.436 | 9.350 | 9.427 | 24,818 | -0.03(-0.36%) |
May 17, 2022 | 9.470 | 9.500 | 9.341 | 9.461 | 16,339 | +0.00(+0.00%) |
May 16, 2022 | 9.496 | 9.496 | 9.401 | 9.461 | 15,881 | -0.08(-0.81%) |
May 13, 2022 | 9.478 | 9.539 | 9.384 | 9.539 | 31,116 | +0.06(+0.63%) |
May 12, 2022 | 9.521 | 9.530 | 9.393 | 9.478 | 39,954 | +0.04(+0.45%) |
May 11, 2022 | 9.350 | 9.501 | 9.350 | 9.436 | 16,483 | +0.05(+0.55%) |
May 10, 2022 | 9.410 | 9.500 | 9.354 | 9.384 | 23,501 | +0.00(+0.00%) |
May 09, 2022 | 9.436 | 9.436 | 9.341 | 9.384 | 40,521 | -0.07(-0.73%) |
May 06, 2022 | 9.470 | 9.513 | 9.436 | 9.453 | 23,046 | -0.04(-0.45%) |
May 05, 2022 | 9.539 | 9.563 | 9.444 | 9.496 | 36,386 | -0.12(-1.25%) |
May 04, 2022 | 9.453 | 9.616 | 9.431 | 9.616 | 83,387 | +0.12(+1.27%) |
May 03, 2022 | 9.530 | 9.564 | 9.496 | 9.496 | 24,533 | -0.03(-0.36%) |
May 02, 2022 | 9.590 | 9.590 | 9.470 | 9.530 | 76,892 | +0.00(+0.00%) |
Apr 29, 2022 | 9.642 | 9.699 | 9.530 | 9.530 | 44,864 | -0.20(-2.03%) |
Apr 28, 2022 | 9.745 | 9.770 | 9.685 | 9.727 | 34,427 | +0.00(+0.00%) |
Apr 27, 2022 | 9.727 | 9.805 | 9.710 | 9.727 | 36,989 | -0.01(-0.09%) |
Apr 26, 2022 | 9.762 | 9.835 | 9.724 | 9.736 | 41,416 | -0.08(-0.79%) |
Apr 25, 2022 | 9.822 | 9.848 | 9.727 | 9.813 | 33,634 | -0.03(-0.35%) |
Apr 22, 2022 | 9.865 | 9.882 | 9.813 | 9.848 | 26,694 | -0.03(-0.35%) |
Apr 21, 2022 | 9.925 | 9.959 | 9.830 | 9.882 | 29,091 | -0.05(-0.55%) |
Apr 20, 2022 | 9.869 | 9.950 | 9.869 | 9.937 | 38,469 | +0.06(+0.61%) |
Apr 19, 2022 | 9.852 | 10.07 | 9.852 | 9.877 | 29,093 | +0.00(+0.00%) |
Apr 18, 2022 | 9.860 | 9.927 | 9.835 | 9.877 | 25,699 | +0.02(+0.17%) |
Apr 14, 2022 | 9.945 | 9.978 | 9.846 | 9.860 | 35,741 | -0.10(-1.03%) |
Apr 13, 2022 | 9.843 | 9.980 | 9.843 | 9.963 | 46,792 | +0.03(+0.34%) |
Apr 12, 2022 | 9.920 | 10.04 | 9.911 | 9.928 | 37,102 | +0.01(+0.09%) |
Apr 11, 2022 | 10.02 | 10.06 | 9.911 | 9.920 | 30,391 | -0.10(-1.02%) |
Apr 08, 2022 | 10.01 | 10.06 | 10.01 | 10.02 | 74,665 | -0.02(-0.17%) |
Apr 07, 2022 | 10.15 | 10.16 | 10.04 | 10.04 | 15,847 | -0.10(-1.01%) |
Apr 06, 2022 | 10.22 | 10.23 | 10.12 | 10.14 | 55,401 | -0.12(-1.16%) |
Apr 05, 2022 | 10.27 | 10.31 | 10.06 | 10.26 | 75,340 | -0.04(-0.41%) |
Apr 04, 2022 | 10.28 | 10.37 | 10.28 | 10.30 | 44,354 | +0.01(+0.08%) |
Apr 01, 2022 | 10.21 | 10.30 | 10.15 | 10.30 | 53,459 | +0.05(+0.50%) |
Mar 31, 2022 | 10.12 | 10.24 | 10.11 | 10.24 | 41,300 | +0.15(+1.44%) |
Mar 30, 2022 | 10.07 | 10.12 | 10.05 | 10.10 | 33,769 | +0.02(+0.17%) |
Mar 29, 2022 | 9.980 | 10.08 | 9.980 | 10.08 | 21,079 | +0.11(+1.11%) |
Mar 28, 2022 | 9.945 | 9.971 | 9.920 | 9.971 | 30,239 | +0.04(+0.43%) |
Mar 25, 2022 | 10.06 | 10.06 | 9.894 | 9.928 | 50,831 | -0.15(-1.44%) |
Mar 24, 2022 | 10.12 | 10.12 | 10.04 | 10.07 | 43,787 | -0.03(-0.34%) |
Mar 23, 2022 | 10.14 | 10.15 | 10.09 | 10.11 | 33,457 | -0.04(-0.37%) |
Mar 22, 2022 | 10.19 | 10.20 | 10.14 | 10.15 | 33,238 | -0.04(-0.42%) |
Mar 21, 2022 | 10.20 | 10.26 | 10.18 | 10.19 | 35,864 | -0.03(-0.25%) |
Mar 18, 2022 | 10.23 | 10.29 | 10.15 | 10.21 | 36,465 | -0.01(-0.08%) |
Mar 17, 2022 | 10.11 | 10.28 | 10.09 | 10.22 | 46,180 | +0.10(+1.01%) |
Mar 16, 2022 | 9.975 | 10.18 | 9.975 | 10.12 | 71,684 | +0.14(+1.36%) |
Mar 15, 2022 | 9.992 | 10.06 | 9.933 | 9.984 | 35,561 | -0.01(-0.08%) |
Mar 14, 2022 | 10.08 | 10.10 | 9.992 | 9.992 | 37,935 | -0.14(-1.34%) |
Mar 11, 2022 | 10.20 | 10.26 | 10.13 | 10.13 | 28,834 | -0.05(-0.50%) |
Mar 10, 2022 | 10.19 | 10.26 | 10.14 | 10.18 | 23,926 | -0.08(-0.74%) |
Mar 09, 2022 | 10.28 | 10.30 | 10.24 | 10.26 | 35,076 | -0.04(-0.41%) |
Mar 08, 2022 | 10.42 | 10.49 | 10.29 | 10.30 | 54,842 | -0.13(-1.22%) |
Mar 07, 2022 | 10.52 | 10.52 | 10.34 | 10.43 | 27,712 | -0.13(-1.21%) |
Mar 04, 2022 | 10.56 | 10.63 | 10.54 | 10.55 | 27,724 | -0.08(-0.80%) |
Mar 03, 2022 | 10.65 | 10.70 | 10.57 | 10.64 | 33,177 | -0.03(-0.24%) |
Mar 02, 2022 | 10.65 | 10.71 | 10.60 | 10.66 | 23,910 | +0.01(+0.08%) |