Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.24 | 10.27 | 10.05 | 10.23 | 145,950 | +0.03(+0.26%) |
May 27, 2022 | 10.16 | 10.40 | 10.16 | 10.20 | 265,007 | +0.07(+0.70%) |
May 26, 2022 | 9.866 | 10.15 | 9.804 | 10.13 | 188,969 | +0.33(+3.33%) |
May 25, 2022 | 9.522 | 9.857 | 9.522 | 9.804 | 267,382 | +0.34(+3.54%) |
May 24, 2022 | 9.257 | 9.504 | 9.257 | 9.469 | 194,175 | +0.24(+2.58%) |
May 23, 2022 | 9.204 | 9.305 | 9.177 | 9.230 | 304,295 | +0.05(+0.58%) |
May 20, 2022 | 9.071 | 9.195 | 9.071 | 9.177 | 233,360 | +0.16(+1.76%) |
May 19, 2022 | 9.213 | 9.257 | 8.965 | 9.018 | 491,220 | -0.14(-1.54%) |
May 18, 2022 | 9.363 | 9.442 | 9.151 | 9.160 | 368,599 | -0.25(-2.63%) |
May 17, 2022 | 9.566 | 9.674 | 9.407 | 9.407 | 217,228 | -0.19(-1.93%) |
May 16, 2022 | 9.557 | 9.619 | 9.460 | 9.592 | 199,031 | +0.03(+0.28%) |
May 13, 2022 | 9.548 | 9.831 | 9.495 | 9.566 | 292,262 | +0.09(+0.93%) |
May 12, 2022 | 9.389 | 9.539 | 9.382 | 9.478 | 171,900 | +0.05(+0.57%) |
May 11, 2022 | 9.539 | 9.601 | 9.398 | 9.424 | 196,551 | -0.12(-1.23%) |
May 10, 2022 | 9.505 | 9.628 | 9.435 | 9.541 | 234,877 | +0.09(+0.94%) |
May 09, 2022 | 9.452 | 9.531 | 9.444 | 9.452 | 218,110 | -0.03(-0.28%) |
May 06, 2022 | 9.452 | 9.579 | 9.426 | 9.479 | 134,940 | +0.01(+0.09%) |
May 05, 2022 | 9.663 | 9.663 | 9.452 | 9.470 | 217,412 | -0.24(-2.44%) |
May 04, 2022 | 9.479 | 9.725 | 9.426 | 9.707 | 245,958 | +0.16(+1.66%) |
May 03, 2022 | 9.444 | 9.549 | 9.408 | 9.549 | 272,584 | +0.11(+1.21%) |
May 02, 2022 | 9.575 | 9.584 | 9.417 | 9.435 | 251,838 | -0.09(-0.92%) |
Apr 29, 2022 | 9.575 | 9.575 | 9.496 | 9.523 | 145,650 | -0.05(-0.55%) |
Apr 28, 2022 | 9.619 | 9.690 | 9.505 | 9.575 | 226,920 | -0.04(-0.46%) |
Apr 27, 2022 | 9.637 | 9.663 | 9.567 | 9.619 | 200,559 | -0.02(-0.18%) |
Apr 26, 2022 | 9.514 | 9.637 | 9.483 | 9.637 | 333,156 | +0.18(+1.86%) |
Apr 25, 2022 | 9.400 | 9.575 | 9.356 | 9.461 | 338,785 | +0.07(+0.75%) |
Apr 22, 2022 | 9.505 | 9.523 | 9.365 | 9.391 | 245,396 | -0.11(-1.20%) |
Apr 21, 2022 | 9.646 | 9.646 | 9.435 | 9.505 | 275,884 | -0.02(-0.18%) |
Apr 20, 2022 | 9.356 | 9.531 | 9.356 | 9.523 | 405,842 | +0.17(+1.78%) |
Apr 19, 2022 | 9.338 | 9.435 | 9.303 | 9.356 | 328,684 | +0.03(+0.28%) |
Apr 18, 2022 | 9.303 | 9.391 | 9.285 | 9.329 | 355,703 | +0.02(+0.19%) |
Apr 14, 2022 | 9.347 | 9.356 | 9.242 | 9.312 | 219,466 | -0.01(-0.09%) |
Apr 13, 2022 | 9.461 | 9.523 | 9.242 | 9.321 | 442,280 | -0.14(-1.49%) |
Apr 12, 2022 | 9.558 | 9.663 | 9.435 | 9.461 | 298,264 | -0.05(-0.55%) |
Apr 11, 2022 | 9.707 | 9.804 | 9.479 | 9.514 | 470,304 | -0.21(-2.17%) |
Apr 08, 2022 | 9.821 | 9.857 | 9.663 | 9.725 | 292,510 | -0.11(-1.08%) |
Apr 07, 2022 | 10.03 | 10.04 | 9.831 | 9.831 | 352,829 | -0.23(-2.26%) |
Apr 06, 2022 | 10.01 | 10.11 | 9.988 | 10.06 | 243,236 | +0.00(+0.00%) |
Apr 05, 2022 | 10.06 | 10.12 | 10.01 | 10.06 | 363,253 | -0.03(-0.26%) |
Apr 04, 2022 | 10.05 | 10.15 | 10.02 | 10.08 | 249,656 | +0.07(+0.70%) |
Apr 01, 2022 | 10.04 | 10.16 | 9.962 | 10.01 | 290,460 | -0.04(-0.35%) |
Mar 31, 2022 | 9.910 | 10.10 | 9.905 | 10.05 | 248,516 | +0.16(+1.59%) |
Mar 30, 2022 | 9.840 | 10.01 | 9.831 | 9.892 | 249,621 | +0.08(+0.80%) |
Mar 29, 2022 | 9.787 | 9.892 | 9.656 | 9.814 | 374,951 | +0.03(+0.27%) |
Mar 28, 2022 | 9.814 | 9.918 | 9.639 | 9.787 | 355,123 | +0.00(+0.00%) |
Mar 25, 2022 | 9.971 | 9.980 | 9.744 | 9.787 | 377,323 | -0.21(-2.10%) |
Mar 24, 2022 | 10.05 | 10.07 | 9.962 | 9.997 | 186,737 | -0.06(-0.61%) |
Mar 23, 2022 | 10.09 | 10.12 | 10.05 | 10.06 | 148,721 | -0.03(-0.26%) |
Mar 22, 2022 | 10.16 | 10.18 | 10.05 | 10.08 | 284,924 | -0.08(-0.77%) |
Mar 21, 2022 | 10.26 | 10.32 | 10.11 | 10.16 | 257,234 | -0.13(-1.27%) |
Mar 18, 2022 | 10.27 | 10.36 | 10.25 | 10.29 | 165,362 | +0.04(+0.34%) |
Mar 17, 2022 | 10.22 | 10.38 | 10.22 | 10.26 | 183,973 | +0.06(+0.60%) |
Mar 16, 2022 | 10.18 | 10.29 | 10.09 | 10.20 | 327,299 | +0.05(+0.52%) |
Mar 15, 2022 | 10.22 | 10.44 | 10.10 | 10.15 | 207,208 | -0.06(-0.60%) |
Mar 14, 2022 | 10.70 | 10.70 | 10.18 | 10.21 | 514,307 | -0.52(-4.89%) |
Mar 11, 2022 | 10.93 | 10.93 | 10.72 | 10.73 | 218,533 | -0.21(-1.92%) |
Mar 10, 2022 | 10.95 | 10.98 | 10.87 | 10.94 | 169,996 | -0.05(-0.48%) |
Mar 09, 2022 | 11.06 | 11.09 | 10.95 | 10.99 | 190,885 | -0.07(-0.63%) |
Mar 08, 2022 | 11.05 | 11.11 | 10.87 | 11.06 | 204,869 | +0.00(+0.00%) |
Mar 07, 2022 | 11.31 | 11.33 | 11.06 | 11.06 | 153,242 | -0.23(-2.08%) |
Mar 04, 2022 | 11.45 | 11.46 | 11.25 | 11.30 | 205,242 | -0.20(-1.74%) |
Mar 03, 2022 | 11.45 | 11.50 | 11.31 | 11.50 | 140,765 | +0.10(+0.84%) |
Mar 02, 2022 | 11.49 | 11.53 | 11.39 | 11.40 | 106,288 | -0.03(-0.23%) |