Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.672 | 9.692 | 9.594 | 9.626 | 7,938 | -0.09(-0.88%) |
May 27, 2022 | 9.623 | 9.712 | 9.623 | 9.712 | 12,263 | +0.21(+2.17%) |
May 26, 2022 | 9.357 | 9.574 | 9.357 | 9.505 | 13,557 | +0.16(+1.68%) |
May 25, 2022 | 9.348 | 9.397 | 9.328 | 9.348 | 8,268 | -0.09(-0.99%) |
May 24, 2022 | 9.426 | 9.446 | 9.407 | 9.441 | 6,311 | +0.00(+0.00%) |
May 23, 2022 | 9.308 | 9.466 | 9.308 | 9.441 | 5,863 | +0.15(+1.64%) |
May 20, 2022 | 9.367 | 9.367 | 9.170 | 9.288 | 9,674 | +0.04(+0.43%) |
May 19, 2022 | 9.210 | 9.249 | 9.210 | 9.249 | 7,709 | +0.10(+1.08%) |
May 18, 2022 | 9.298 | 9.308 | 9.121 | 9.151 | 47,826 | -0.22(-2.39%) |
May 17, 2022 | 9.338 | 9.387 | 9.239 | 9.375 | 29,280 | +0.18(+2.01%) |
May 16, 2022 | 9.279 | 9.343 | 9.111 | 9.190 | 12,926 | -0.11(-1.16%) |
May 13, 2022 | 9.102 | 9.339 | 8.993 | 9.298 | 27,852 | +0.24(+2.67%) |
May 12, 2022 | 9.011 | 9.403 | 8.993 | 9.057 | 30,148 | -0.04(-0.40%) |
May 11, 2022 | 9.121 | 9.340 | 9.066 | 9.093 | 37,124 | +0.00(+0.00%) |
May 10, 2022 | 9.239 | 9.504 | 9.093 | 9.093 | 13,229 | -0.05(-0.60%) |
May 09, 2022 | 9.212 | 9.223 | 9.142 | 9.148 | 23,607 | -0.17(-1.86%) |
May 06, 2022 | 9.321 | 9.330 | 9.239 | 9.321 | 10,880 | -0.00(-0.04%) |
May 05, 2022 | 9.413 | 9.449 | 9.276 | 9.325 | 22,169 | -0.27(-2.81%) |
May 04, 2022 | 9.486 | 9.604 | 9.449 | 9.595 | 22,757 | +0.20(+2.14%) |
May 03, 2022 | 9.449 | 9.485 | 9.358 | 9.394 | 22,589 | -0.08(-0.87%) |
May 02, 2022 | 9.385 | 9.477 | 9.358 | 9.476 | 8,775 | +0.08(+0.87%) |
Apr 29, 2022 | 9.422 | 9.530 | 9.394 | 9.394 | 11,810 | -0.09(-0.96%) |
Apr 28, 2022 | 9.513 | 9.522 | 9.431 | 9.486 | 36,826 | +0.10(+1.07%) |
Apr 27, 2022 | 9.595 | 9.595 | 9.385 | 9.385 | 18,575 | -0.04(-0.39%) |
Apr 26, 2022 | 9.668 | 9.677 | 9.422 | 9.422 | 46,591 | -0.29(-3.00%) |
Apr 25, 2022 | 9.750 | 9.923 | 9.677 | 9.714 | 58,169 | -0.22(-2.20%) |
Apr 22, 2022 | 9.969 | 10.01 | 9.932 | 9.932 | 21,339 | -0.09(-0.91%) |
Apr 21, 2022 | 10.15 | 10.20 | 9.969 | 10.02 | 25,460 | -0.01(-0.10%) |
Apr 20, 2022 | 9.942 | 10.07 | 9.923 | 10.03 | 29,666 | +0.11(+1.11%) |
Apr 19, 2022 | 9.905 | 9.960 | 9.887 | 9.923 | 9,493 | +0.06(+0.65%) |
Apr 18, 2022 | 9.704 | 9.951 | 9.704 | 9.859 | 47,689 | -0.03(-0.28%) |
Apr 14, 2022 | 10.04 | 10.04 | 9.869 | 9.887 | 12,399 | -0.11(-1.09%) |
Apr 13, 2022 | 9.905 | 9.996 | 9.905 | 9.996 | 32,519 | +0.08(+0.83%) |
Apr 12, 2022 | 9.987 | 10.02 | 9.914 | 9.914 | 15,499 | -0.05(-0.46%) |
Apr 11, 2022 | 10.10 | 10.10 | 9.923 | 9.960 | 67,172 | -0.15(-1.44%) |
Apr 08, 2022 | 10.09 | 10.12 | 10.07 | 10.11 | 19,483 | -0.01(-0.09%) |
Apr 07, 2022 | 10.13 | 10.19 | 10.09 | 10.11 | 11,401 | -0.14(-1.33%) |
Apr 06, 2022 | 10.22 | 10.28 | 10.15 | 10.25 | 12,929 | -0.05(-0.53%) |
Apr 05, 2022 | 10.39 | 10.39 | 10.30 | 10.31 | 11,453 | -0.09(-0.88%) |
Apr 04, 2022 | 10.43 | 10.49 | 10.39 | 10.40 | 16,781 | -0.09(-0.87%) |
Apr 01, 2022 | 10.53 | 10.53 | 10.43 | 10.49 | 10,159 | +0.06(+0.61%) |
Mar 31, 2022 | 10.61 | 10.61 | 10.43 | 10.43 | 17,259 | -0.18(-1.72%) |
Mar 30, 2022 | 10.70 | 10.70 | 10.61 | 10.61 | 14,740 | -0.12(-1.11%) |
Mar 29, 2022 | 10.73 | 10.79 | 10.62 | 10.73 | 15,350 | +0.23(+2.17%) |
Mar 28, 2022 | 10.58 | 10.58 | 10.40 | 10.50 | 22,740 | -0.05(-0.43%) |
Mar 25, 2022 | 10.68 | 10.68 | 10.52 | 10.54 | 11,412 | -0.13(-1.20%) |
Mar 24, 2022 | 10.68 | 10.72 | 10.67 | 10.67 | 13,667 | +0.00(+0.00%) |
Mar 23, 2022 | 10.71 | 10.78 | 10.58 | 10.67 | 12,660 | -0.18(-1.68%) |
Mar 22, 2022 | 10.61 | 10.93 | 10.61 | 10.85 | 23,862 | +0.24(+2.23%) |
Mar 21, 2022 | 10.66 | 10.67 | 10.51 | 10.62 | 35,281 | -0.08(-0.77%) |
Mar 18, 2022 | 10.46 | 10.78 | 10.46 | 10.70 | 18,673 | +0.15(+1.38%) |
Mar 17, 2022 | 10.41 | 10.59 | 10.38 | 10.55 | 50,817 | +0.02(+0.17%) |
Mar 16, 2022 | 10.37 | 10.71 | 10.37 | 10.53 | 45,251 | +0.29(+2.85%) |
Mar 15, 2022 | 10.25 | 10.30 | 10.14 | 10.24 | 77,657 | +0.01(+0.09%) |
Mar 14, 2022 | 10.13 | 10.41 | 10.13 | 10.23 | 25,433 | +0.29(+2.94%) |
Mar 11, 2022 | 10.16 | 10.25 | 9.841 | 9.942 | 61,899 | -0.13(-1.27%) |
Mar 10, 2022 | 10.14 | 10.15 | 10.01 | 10.07 | 29,754 | -0.15(-1.52%) |
Mar 09, 2022 | 10.01 | 10.38 | 10.01 | 10.22 | 32,141 | +0.53(+5.46%) |
Mar 08, 2022 | 9.577 | 10.09 | 9.577 | 9.695 | 57,584 | +0.05(+0.57%) |
Mar 07, 2022 | 9.914 | 10.27 | 9.586 | 9.641 | 98,673 | -0.33(-3.29%) |
Mar 04, 2022 | 10.22 | 10.49 | 9.905 | 9.969 | 74,723 | -0.52(-4.96%) |
Mar 03, 2022 | 10.92 | 10.92 | 10.42 | 10.49 | 62,048 | -0.56(-5.08%) |
Mar 02, 2022 | 10.83 | 11.05 | 10.83 | 11.05 | 13,928 | +0.26(+2.42%) |