Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.874 | 9.979 | 9.785 | 9.882 | 51,735 | -0.06(-0.57%) |
May 27, 2022 | 9.793 | 9.939 | 9.745 | 9.939 | 18,530 | +0.24(+2.50%) |
May 26, 2022 | 9.559 | 9.756 | 9.559 | 9.696 | 11,955 | +0.19(+2.04%) |
May 25, 2022 | 9.486 | 9.778 | 9.486 | 9.502 | 27,375 | -0.02(-0.17%) |
May 24, 2022 | 9.559 | 9.665 | 9.413 | 9.518 | 34,398 | -0.14(-1.42%) |
May 23, 2022 | 9.567 | 9.838 | 9.397 | 9.656 | 20,810 | +0.07(+0.76%) |
May 20, 2022 | 9.672 | 10.11 | 9.429 | 9.583 | 32,299 | -0.07(-0.75%) |
May 19, 2022 | 9.470 | 9.656 | 9.389 | 9.656 | 33,843 | +0.20(+2.14%) |
May 18, 2022 | 9.454 | 9.688 | 9.421 | 9.454 | 22,062 | -0.23(-2.42%) |
May 17, 2022 | 9.712 | 9.734 | 9.348 | 9.688 | 33,257 | -0.02(-0.17%) |
May 16, 2022 | 9.494 | 9.742 | 9.333 | 9.704 | 20,748 | +0.26(+2.74%) |
May 13, 2022 | 9.567 | 9.753 | 9.445 | 9.445 | 29,242 | +0.05(+0.52%) |
May 12, 2022 | 9.502 | 9.624 | 9.384 | 9.397 | 57,336 | -0.12(-1.27%) |
May 11, 2022 | 9.743 | 10.14 | 9.502 | 9.518 | 36,068 | -0.22(-2.22%) |
May 10, 2022 | 9.775 | 10.01 | 9.727 | 9.735 | 26,901 | +0.01(+0.08%) |
May 09, 2022 | 9.967 | 10.09 | 9.701 | 9.727 | 23,466 | -0.36(-3.58%) |
May 06, 2022 | 10.02 | 10.48 | 10.02 | 10.09 | 28,984 | -0.17(-1.64%) |
May 05, 2022 | 10.21 | 10.40 | 10.14 | 10.26 | 62,241 | +0.02(+0.16%) |
May 04, 2022 | 10.38 | 10.51 | 10.24 | 10.24 | 32,816 | -0.17(-1.62%) |
May 03, 2022 | 10.24 | 10.53 | 10.24 | 10.41 | 29,206 | +0.25(+2.45%) |
May 02, 2022 | 10.31 | 10.41 | 10.15 | 10.16 | 15,112 | -0.14(-1.40%) |
Apr 29, 2022 | 10.34 | 10.50 | 10.29 | 10.30 | 29,171 | -0.05(-0.46%) |
Apr 28, 2022 | 10.42 | 10.47 | 10.22 | 10.35 | 32,646 | +0.10(+0.94%) |
Apr 27, 2022 | 10.59 | 10.59 | 10.26 | 10.26 | 14,027 | -0.26(-2.44%) |
Apr 26, 2022 | 10.51 | 10.69 | 10.51 | 10.51 | 22,386 | -0.08(-0.76%) |
Apr 25, 2022 | 10.54 | 10.69 | 10.51 | 10.59 | 31,229 | -0.22(-2.08%) |
Apr 22, 2022 | 11.00 | 11.05 | 10.73 | 10.82 | 15,662 | -0.19(-1.75%) |
Apr 21, 2022 | 11.29 | 11.38 | 10.93 | 11.01 | 26,988 | -0.14(-1.22%) |
Apr 20, 2022 | 11.20 | 11.34 | 11.14 | 11.15 | 20,275 | -0.06(-0.50%) |
Apr 19, 2022 | 11.41 | 11.62 | 11.03 | 11.20 | 77,736 | -0.33(-2.85%) |
Apr 18, 2022 | 11.52 | 11.86 | 11.47 | 11.53 | 18,270 | +0.05(+0.42%) |
Apr 14, 2022 | 11.41 | 11.58 | 11.41 | 11.48 | 20,159 | +0.10(+0.92%) |
Apr 13, 2022 | 11.36 | 11.60 | 11.29 | 11.38 | 22,357 | +0.03(+0.28%) |
Apr 12, 2022 | 11.84 | 11.84 | 11.33 | 11.35 | 36,650 | -0.04(-0.35%) |
Apr 11, 2022 | 11.57 | 11.70 | 11.39 | 11.39 | 20,243 | -0.18(-1.58%) |
Apr 08, 2022 | 11.63 | 11.82 | 11.38 | 11.57 | 24,601 | +0.13(+1.11%) |
Apr 07, 2022 | 11.34 | 11.57 | 11.30 | 11.44 | 15,635 | +0.13(+1.13%) |
Apr 06, 2022 | 11.51 | 11.53 | 11.30 | 11.31 | 36,497 | -0.27(-2.34%) |
Apr 05, 2022 | 11.58 | 11.67 | 11.31 | 11.59 | 30,005 | +0.01(+0.07%) |
Apr 04, 2022 | 11.48 | 11.72 | 11.35 | 11.58 | 60,879 | -0.12(-1.02%) |
Apr 01, 2022 | 11.55 | 11.70 | 11.45 | 11.70 | 10,559 | +0.23(+2.01%) |
Mar 31, 2022 | 11.88 | 11.88 | 11.47 | 11.47 | 21,202 | -0.06(-0.55%) |
Mar 30, 2022 | 11.65 | 11.78 | 11.51 | 11.53 | 31,808 | +0.02(+0.21%) |
Mar 29, 2022 | 11.54 | 11.67 | 11.39 | 11.51 | 23,900 | +0.03(+0.28%) |
Mar 28, 2022 | 11.59 | 11.60 | 11.25 | 11.47 | 29,009 | -0.15(-1.30%) |
Mar 25, 2022 | 11.59 | 11.68 | 11.55 | 11.63 | 55,156 | -0.02(-0.14%) |
Mar 24, 2022 | 11.06 | 11.64 | 10.95 | 11.64 | 45,335 | +0.64(+5.86%) |
Mar 23, 2022 | 10.90 | 11.21 | 10.83 | 11.00 | 49,743 | +0.07(+0.66%) |
Mar 22, 2022 | 10.87 | 11.04 | 10.87 | 10.92 | 14,590 | +0.07(+0.66%) |
Mar 21, 2022 | 10.97 | 10.99 | 10.85 | 10.85 | 18,420 | -0.07(-0.66%) |
Mar 18, 2022 | 10.82 | 10.99 | 10.82 | 10.92 | 32,011 | +0.20(+1.86%) |
Mar 17, 2022 | 10.53 | 10.73 | 10.43 | 10.73 | 22,036 | +0.28(+2.67%) |
Mar 16, 2022 | 10.46 | 10.56 | 10.34 | 10.45 | 14,756 | +0.18(+1.71%) |
Mar 15, 2022 | 10.25 | 10.43 | 10.21 | 10.27 | 35,149 | -0.18(-1.68%) |
Mar 14, 2022 | 10.50 | 10.53 | 10.20 | 10.45 | 18,184 | -0.02(-0.23%) |
Mar 11, 2022 | 10.49 | 10.54 | 10.32 | 10.47 | 20,381 | +0.24(+2.33%) |
Mar 10, 2022 | 10.15 | 10.55 | 10.15 | 10.23 | 35,450 | -0.09(-0.84%) |
Mar 09, 2022 | 10.41 | 10.55 | 10.32 | 10.32 | 18,089 | +0.05(+0.46%) |
Mar 08, 2022 | 10.48 | 10.48 | 10.15 | 10.27 | 50,701 | -0.14(-1.37%) |
Mar 07, 2022 | 10.67 | 10.70 | 10.30 | 10.41 | 24,950 | -0.28(-2.66%) |
Mar 04, 2022 | 10.71 | 10.71 | 10.53 | 10.70 | 35,736 | -0.05(-0.44%) |
Mar 03, 2022 | 10.86 | 10.86 | 10.59 | 10.75 | 38,777 | -0.04(-0.37%) |
Mar 02, 2022 | 10.77 | 10.89 | 10.73 | 10.79 | 22,981 | +0.06(+0.52%) |