Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.570 | 9.612 | 9.487 | 9.529 | 169,385 | -0.03(-0.35%) |
May 27, 2022 | 9.437 | 9.562 | 9.413 | 9.562 | 124,637 | +0.17(+1.77%) |
May 26, 2022 | 9.537 | 9.570 | 9.346 | 9.396 | 222,692 | +0.07(+0.80%) |
May 25, 2022 | 9.155 | 9.421 | 9.105 | 9.321 | 172,038 | +0.17(+1.91%) |
May 24, 2022 | 9.413 | 9.433 | 9.039 | 9.147 | 205,685 | -0.25(-2.65%) |
May 23, 2022 | 9.238 | 9.421 | 9.211 | 9.396 | 167,867 | +0.22(+2.45%) |
May 20, 2022 | 9.221 | 9.512 | 8.989 | 9.172 | 179,482 | +0.10(+1.10%) |
May 19, 2022 | 9.629 | 9.712 | 9.055 | 9.072 | 360,395 | -0.77(-7.87%) |
May 18, 2022 | 9.863 | 9.863 | 9.607 | 9.847 | 249,670 | +0.00(+0.00%) |
May 17, 2022 | 9.772 | 9.904 | 9.747 | 9.847 | 147,689 | +0.13(+1.36%) |
May 16, 2022 | 9.624 | 9.772 | 9.541 | 9.714 | 165,160 | +0.17(+1.73%) |
May 13, 2022 | 9.442 | 9.607 | 9.381 | 9.549 | 147,119 | +0.21(+2.30%) |
May 12, 2022 | 9.491 | 9.533 | 9.260 | 9.334 | 225,271 | -0.22(-2.33%) |
May 11, 2022 | 9.607 | 9.789 | 9.549 | 9.557 | 230,149 | -0.03(-0.34%) |
May 10, 2022 | 9.665 | 9.805 | 9.442 | 9.591 | 163,998 | -0.01(-0.09%) |
May 09, 2022 | 9.789 | 9.823 | 9.566 | 9.599 | 186,080 | -0.38(-3.81%) |
May 06, 2022 | 9.805 | 9.979 | 9.760 | 9.979 | 130,096 | +0.14(+1.43%) |
May 05, 2022 | 10.23 | 10.23 | 9.723 | 9.838 | 210,055 | -0.40(-3.87%) |
May 04, 2022 | 10.00 | 10.31 | 9.830 | 10.23 | 287,587 | +0.49(+5.00%) |
May 03, 2022 | 9.491 | 9.756 | 9.458 | 9.747 | 174,603 | +0.31(+3.24%) |
May 02, 2022 | 9.698 | 9.822 | 9.293 | 9.442 | 277,739 | -0.18(-1.89%) |
Apr 29, 2022 | 9.871 | 9.904 | 9.615 | 9.624 | 150,725 | -0.21(-2.18%) |
Apr 28, 2022 | 9.904 | 9.942 | 9.665 | 9.838 | 131,572 | -0.01(-0.08%) |
Apr 27, 2022 | 9.747 | 10.00 | 9.739 | 9.847 | 208,146 | +0.13(+1.36%) |
Apr 26, 2022 | 10.03 | 10.09 | 9.679 | 9.714 | 212,512 | -0.36(-3.53%) |
Apr 25, 2022 | 9.814 | 10.11 | 9.747 | 10.07 | 206,094 | +0.03(+0.33%) |
Apr 22, 2022 | 10.32 | 10.32 | 9.987 | 10.04 | 196,417 | -0.25(-2.41%) |
Apr 21, 2022 | 10.51 | 10.52 | 10.25 | 10.28 | 171,179 | -0.12(-1.13%) |
Apr 20, 2022 | 10.42 | 10.50 | 10.37 | 10.40 | 220,530 | +0.02(+0.24%) |
Apr 19, 2022 | 10.18 | 10.39 | 10.15 | 10.38 | 299,950 | +0.20(+1.94%) |
Apr 18, 2022 | 10.04 | 10.26 | 10.04 | 10.18 | 264,504 | +0.15(+1.47%) |
Apr 14, 2022 | 9.975 | 10.08 | 9.926 | 10.03 | 148,356 | +0.07(+0.66%) |
Apr 13, 2022 | 9.843 | 9.967 | 9.827 | 9.967 | 153,033 | +0.18(+1.85%) |
Apr 12, 2022 | 9.778 | 9.934 | 9.745 | 9.786 | 194,699 | +0.01(+0.08%) |
Apr 11, 2022 | 9.843 | 9.852 | 9.689 | 9.778 | 140,527 | -0.03(-0.33%) |
Apr 08, 2022 | 9.802 | 9.858 | 9.778 | 9.811 | 115,955 | +0.03(+0.34%) |
Apr 07, 2022 | 9.835 | 9.839 | 9.683 | 9.778 | 105,250 | -0.02(-0.17%) |
Apr 06, 2022 | 9.704 | 9.827 | 9.704 | 9.794 | 105,575 | +0.04(+0.42%) |
Apr 05, 2022 | 9.728 | 9.868 | 9.712 | 9.753 | 125,566 | +0.02(+0.25%) |
Apr 04, 2022 | 9.654 | 9.778 | 9.654 | 9.728 | 138,157 | -0.03(-0.34%) |
Apr 01, 2022 | 9.704 | 9.786 | 9.663 | 9.761 | 92,791 | +0.07(+0.76%) |
Mar 31, 2022 | 9.687 | 9.852 | 9.663 | 9.687 | 152,133 | +0.07(+0.77%) |
Mar 30, 2022 | 9.745 | 9.819 | 9.597 | 9.613 | 110,343 | -0.17(-1.76%) |
Mar 29, 2022 | 9.687 | 9.827 | 9.663 | 9.786 | 177,580 | +0.12(+1.28%) |
Mar 28, 2022 | 9.753 | 9.753 | 9.630 | 9.663 | 144,572 | -0.07(-0.76%) |
Mar 25, 2022 | 9.679 | 9.827 | 9.679 | 9.737 | 225,005 | +0.07(+0.68%) |
Mar 24, 2022 | 9.728 | 9.802 | 9.630 | 9.671 | 131,257 | -0.04(-0.42%) |
Mar 23, 2022 | 9.909 | 9.934 | 9.687 | 9.712 | 164,326 | -0.16(-1.58%) |
Mar 22, 2022 | 9.860 | 9.901 | 9.758 | 9.868 | 172,753 | +0.02(+0.21%) |
Mar 21, 2022 | 9.709 | 9.962 | 9.594 | 9.848 | 360,521 | +0.30(+3.17%) |
Mar 18, 2022 | 9.733 | 9.815 | 9.537 | 9.545 | 494,279 | -0.26(-2.67%) |
Mar 17, 2022 | 9.570 | 9.807 | 9.493 | 9.807 | 275,235 | +0.32(+3.36%) |
Mar 16, 2022 | 9.414 | 9.586 | 9.357 | 9.488 | 242,505 | +0.19(+2.02%) |
Mar 15, 2022 | 9.414 | 9.496 | 9.284 | 9.300 | 225,010 | -0.05(-0.52%) |
Mar 14, 2022 | 9.071 | 9.496 | 9.071 | 9.349 | 416,526 | +0.38(+4.19%) |
Mar 11, 2022 | 8.900 | 9.047 | 8.891 | 8.973 | 121,022 | +0.13(+1.48%) |
Mar 10, 2022 | 8.761 | 8.908 | 8.761 | 8.842 | 140,241 | -0.03(-0.37%) |
Mar 09, 2022 | 8.752 | 8.936 | 8.736 | 8.875 | 146,070 | +0.20(+2.36%) |
Mar 08, 2022 | 8.638 | 8.758 | 8.530 | 8.671 | 150,950 | +0.02(+0.19%) |
Mar 07, 2022 | 8.850 | 8.850 | 8.638 | 8.654 | 128,693 | -0.23(-2.58%) |
Mar 04, 2022 | 8.924 | 8.989 | 8.810 | 8.883 | 91,837 | -0.09(-1.00%) |
Mar 03, 2022 | 8.949 | 9.038 | 8.908 | 8.973 | 108,658 | +0.11(+1.20%) |
Mar 02, 2022 | 8.744 | 8.965 | 8.744 | 8.867 | 93,546 | +0.13(+1.50%) |