Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.936 | 8.936 | 8.871 | 8.879 | 63,976 | -0.07(-0.82%) |
May 27, 2022 | 8.904 | 9.005 | 8.879 | 8.952 | 96,850 | +0.11(+1.20%) |
May 26, 2022 | 8.838 | 8.936 | 8.773 | 8.847 | 140,638 | +0.07(+0.74%) |
May 25, 2022 | 8.985 | 8.985 | 8.684 | 8.781 | 134,668 | -0.18(-2.00%) |
May 24, 2022 | 9.042 | 9.050 | 8.879 | 8.961 | 89,275 | -0.03(-0.36%) |
May 23, 2022 | 9.099 | 9.115 | 8.961 | 8.993 | 213,130 | -0.03(-0.36%) |
May 20, 2022 | 9.058 | 9.075 | 8.977 | 9.026 | 119,452 | +0.01(+0.09%) |
May 19, 2022 | 9.034 | 9.084 | 9.009 | 9.018 | 187,592 | -0.07(-0.81%) |
May 18, 2022 | 9.124 | 9.140 | 9.034 | 9.091 | 96,510 | -0.02(-0.27%) |
May 17, 2022 | 9.140 | 9.164 | 9.066 | 9.115 | 128,265 | +0.09(+0.99%) |
May 16, 2022 | 9.115 | 9.140 | 8.993 | 9.026 | 138,337 | -0.02(-0.18%) |
May 13, 2022 | 9.042 | 9.221 | 8.838 | 9.042 | 237,883 | +0.02(+0.27%) |
May 12, 2022 | 9.140 | 9.181 | 8.928 | 9.018 | 201,332 | -0.16(-1.77%) |
May 11, 2022 | 9.425 | 9.441 | 9.156 | 9.181 | 190,444 | -0.20(-2.09%) |
May 10, 2022 | 9.563 | 9.563 | 9.221 | 9.376 | 289,451 | -0.08(-0.82%) |
May 09, 2022 | 9.604 | 9.669 | 9.400 | 9.453 | 228,514 | -0.34(-3.45%) |
May 06, 2022 | 9.816 | 9.922 | 9.734 | 9.791 | 121,507 | +0.02(+0.17%) |
May 05, 2022 | 9.914 | 9.976 | 9.743 | 9.775 | 140,962 | -0.24(-2.36%) |
May 04, 2022 | 9.971 | 10.03 | 9.930 | 10.01 | 167,463 | +0.05(+0.49%) |
May 03, 2022 | 10.06 | 10.08 | 9.963 | 9.963 | 178,870 | -0.12(-1.21%) |
May 02, 2022 | 10.25 | 10.44 | 10.04 | 10.08 | 183,382 | -0.21(-2.04%) |
Apr 29, 2022 | 10.29 | 10.37 | 10.23 | 10.29 | 165,174 | -0.15(-1.40%) |
Apr 28, 2022 | 10.36 | 10.55 | 10.31 | 10.44 | 266,485 | +0.14(+1.34%) |
Apr 27, 2022 | 10.23 | 10.38 | 10.21 | 10.30 | 87,273 | +0.08(+0.79%) |
Apr 26, 2022 | 10.25 | 10.35 | 10.19 | 10.22 | 93,349 | -0.06(-0.63%) |
Apr 25, 2022 | 10.32 | 10.43 | 10.16 | 10.29 | 137,527 | -0.03(-0.31%) |
Apr 22, 2022 | 10.44 | 10.50 | 10.25 | 10.32 | 121,178 | -0.06(-0.62%) |
Apr 21, 2022 | 10.59 | 10.59 | 10.33 | 10.38 | 134,962 | -0.13(-1.23%) |
Apr 20, 2022 | 10.47 | 10.53 | 10.40 | 10.51 | 140,884 | +0.10(+0.93%) |
Apr 19, 2022 | 10.32 | 10.45 | 10.32 | 10.42 | 131,345 | +0.13(+1.26%) |
Apr 18, 2022 | 10.35 | 10.39 | 10.26 | 10.29 | 171,243 | -0.06(-0.55%) |
Apr 14, 2022 | 10.32 | 10.43 | 10.22 | 10.34 | 252,231 | +0.04(+0.39%) |
Apr 13, 2022 | 10.25 | 10.34 | 10.22 | 10.30 | 87,395 | +0.10(+0.95%) |
Apr 12, 2022 | 10.25 | 10.34 | 10.16 | 10.21 | 117,813 | +0.01(+0.08%) |
Apr 11, 2022 | 10.25 | 10.26 | 10.19 | 10.20 | 89,037 | -0.07(-0.71%) |
Apr 08, 2022 | 10.25 | 10.38 | 10.24 | 10.27 | 90,974 | +0.00(+0.00%) |
Apr 07, 2022 | 10.13 | 10.32 | 10.13 | 10.27 | 201,217 | +0.13(+1.28%) |
Apr 06, 2022 | 10.10 | 10.24 | 10.07 | 10.14 | 179,607 | -0.02(-0.16%) |
Apr 05, 2022 | 10.17 | 10.21 | 10.09 | 10.16 | 143,282 | -0.02(-0.24%) |
Apr 04, 2022 | 10.08 | 10.18 | 10.03 | 10.18 | 130,193 | +0.12(+1.21%) |
Apr 01, 2022 | 10.17 | 10.20 | 10.03 | 10.06 | 155,627 | -0.06(-0.62%) |
Mar 31, 2022 | 10.11 | 10.16 | 10.07 | 10.12 | 291,615 | +0.07(+0.72%) |
Mar 30, 2022 | 9.978 | 10.13 | 9.862 | 10.05 | 155,636 | +0.11(+1.13%) |
Mar 29, 2022 | 9.938 | 10.07 | 9.902 | 9.938 | 117,809 | +0.10(+0.98%) |
Mar 28, 2022 | 9.930 | 9.946 | 9.817 | 9.841 | 115,350 | -0.04(-0.41%) |
Mar 25, 2022 | 10.14 | 10.18 | 9.865 | 9.882 | 214,435 | -0.23(-2.23%) |
Mar 24, 2022 | 9.986 | 10.12 | 9.938 | 10.11 | 187,725 | +0.14(+1.37%) |
Mar 23, 2022 | 9.865 | 10.00 | 9.841 | 9.970 | 401,399 | +0.10(+1.06%) |
Mar 22, 2022 | 9.817 | 9.930 | 9.797 | 9.865 | 213,918 | +0.06(+0.57%) |
Mar 21, 2022 | 9.817 | 9.842 | 9.761 | 9.809 | 158,716 | -0.02(-0.25%) |
Mar 18, 2022 | 9.841 | 9.849 | 9.769 | 9.833 | 171,993 | +0.02(+0.16%) |
Mar 17, 2022 | 9.592 | 9.817 | 9.592 | 9.817 | 162,820 | +0.27(+2.78%) |
Mar 16, 2022 | 9.487 | 9.608 | 9.487 | 9.551 | 97,835 | +0.13(+1.37%) |
Mar 15, 2022 | 9.455 | 9.479 | 9.350 | 9.423 | 125,474 | +0.02(+0.26%) |
Mar 14, 2022 | 9.479 | 9.543 | 9.342 | 9.398 | 108,652 | -0.15(-1.60%) |
Mar 11, 2022 | 9.616 | 9.656 | 9.527 | 9.551 | 141,423 | +0.00(+0.00%) |
Mar 10, 2022 | 9.648 | 9.696 | 9.519 | 9.551 | 132,206 | -0.17(-1.74%) |
Mar 09, 2022 | 9.568 | 9.753 | 9.463 | 9.721 | 188,001 | +0.19(+1.94%) |
Mar 08, 2022 | 9.543 | 9.608 | 9.447 | 9.535 | 134,055 | +0.05(+0.51%) |
Mar 07, 2022 | 9.696 | 9.696 | 9.455 | 9.487 | 79,410 | -0.16(-1.67%) |
Mar 04, 2022 | 9.769 | 9.777 | 9.624 | 9.648 | 131,433 | -0.14(-1.40%) |
Mar 03, 2022 | 9.809 | 9.922 | 9.753 | 9.785 | 88,082 | +0.02(+0.25%) |
Mar 02, 2022 | 9.801 | 9.882 | 9.761 | 9.761 | 170,962 | -0.03(-0.33%) |