Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.866 | 8.873 | 8.803 | 8.859 | 78,773 | +0.05(+0.52%) |
May 27, 2022 | 8.838 | 8.866 | 8.795 | 8.813 | 21,604 | +0.02(+0.18%) |
May 26, 2022 | 8.831 | 8.866 | 8.778 | 8.797 | 20,370 | -0.00(-0.04%) |
May 25, 2022 | 8.788 | 8.831 | 8.690 | 8.800 | 27,494 | +0.04(+0.46%) |
May 24, 2022 | 8.767 | 8.880 | 8.690 | 8.760 | 15,274 | -0.07(-0.80%) |
May 23, 2022 | 8.831 | 8.937 | 8.767 | 8.831 | 14,791 | -0.01(-0.16%) |
May 20, 2022 | 8.866 | 8.965 | 8.796 | 8.845 | 15,913 | -0.18(-2.03%) |
May 19, 2022 | 9.106 | 9.184 | 8.894 | 9.029 | 37,036 | -0.08(-0.93%) |
May 18, 2022 | 8.958 | 9.219 | 8.675 | 9.113 | 48,329 | +0.21(+2.38%) |
May 17, 2022 | 8.986 | 9.293 | 8.901 | 8.901 | 34,318 | -0.10(-1.10%) |
May 16, 2022 | 9.537 | 9.537 | 8.979 | 9.000 | 74,224 | -0.09(-1.01%) |
May 13, 2022 | 9.502 | 9.562 | 8.993 | 9.092 | 40,663 | -0.42(-4.45%) |
May 12, 2022 | 9.721 | 9.839 | 9.495 | 9.516 | 31,091 | -0.35(-3.58%) |
May 11, 2022 | 10.07 | 10.07 | 9.820 | 9.870 | 32,349 | -0.06(-0.64%) |
May 10, 2022 | 10.26 | 10.26 | 9.926 | 9.933 | 6,875 | -0.16(-1.61%) |
May 09, 2022 | 9.926 | 10.24 | 9.926 | 10.10 | 16,678 | -0.16(-1.52%) |
May 06, 2022 | 10.24 | 10.29 | 10.21 | 10.25 | 7,557 | +0.01(+0.07%) |
May 05, 2022 | 10.19 | 10.34 | 9.974 | 10.24 | 8,177 | +0.18(+1.83%) |
May 04, 2022 | 10.07 | 10.34 | 10.04 | 10.06 | 5,006 | +0.03(+0.32%) |
May 03, 2022 | 10.19 | 10.24 | 9.926 | 10.03 | 8,693 | -0.13(-1.24%) |
May 02, 2022 | 10.37 | 10.37 | 9.905 | 10.15 | 15,727 | -0.04(-0.37%) |
Apr 29, 2022 | 10.04 | 10.26 | 9.820 | 10.19 | 21,901 | -0.02(-0.17%) |
Apr 28, 2022 | 10.25 | 10.37 | 10.04 | 10.21 | 18,775 | -0.04(-0.41%) |
Apr 27, 2022 | 10.25 | 10.35 | 10.25 | 10.25 | 5,742 | -0.08(-0.75%) |
Apr 26, 2022 | 10.28 | 10.47 | 10.28 | 10.33 | 12,152 | -0.04(-0.43%) |
Apr 25, 2022 | 10.31 | 10.52 | 10.25 | 10.37 | 21,804 | +0.06(+0.57%) |
Apr 22, 2022 | 10.47 | 10.55 | 10.31 | 10.31 | 8,862 | -0.11(-1.02%) |
Apr 21, 2022 | 10.35 | 10.53 | 10.31 | 10.42 | 7,677 | +0.09(+0.84%) |
Apr 20, 2022 | 10.28 | 10.42 | 10.28 | 10.33 | 8,354 | +0.03(+0.33%) |
Apr 19, 2022 | 10.54 | 10.57 | 10.30 | 10.30 | 32,843 | -0.22(-2.14%) |
Apr 18, 2022 | 10.41 | 10.56 | 10.41 | 10.53 | 22,512 | +0.12(+1.14%) |
Apr 14, 2022 | 10.54 | 10.58 | 10.41 | 10.41 | 10,241 | -0.07(-0.67%) |
Apr 13, 2022 | 10.60 | 10.61 | 10.46 | 10.48 | 9,706 | -0.24(-2.24%) |
Apr 12, 2022 | 10.43 | 10.72 | 10.43 | 10.72 | 9,376 | +0.28(+2.71%) |
Apr 11, 2022 | 10.42 | 10.43 | 10.38 | 10.43 | 15,843 | +0.03(+0.31%) |
Apr 08, 2022 | 10.31 | 10.42 | 10.31 | 10.40 | 5,220 | -0.00(-0.03%) |
Apr 07, 2022 | 10.39 | 10.56 | 10.35 | 10.41 | 18,579 | -0.03(-0.25%) |
Apr 06, 2022 | 10.46 | 10.59 | 10.38 | 10.43 | 9,079 | -0.12(-1.09%) |
Apr 05, 2022 | 10.38 | 10.55 | 10.38 | 10.55 | 7,805 | +0.11(+1.08%) |
Apr 04, 2022 | 10.36 | 10.57 | 10.36 | 10.43 | 14,975 | +0.08(+0.75%) |
Apr 01, 2022 | 10.36 | 10.39 | 10.32 | 10.36 | 10,181 | -0.01(-0.14%) |
Mar 31, 2022 | 10.35 | 10.60 | 10.35 | 10.37 | 12,027 | -0.02(-0.16%) |
Mar 30, 2022 | 10.55 | 10.74 | 10.30 | 10.39 | 21,374 | -0.12(-1.19%) |
Mar 29, 2022 | 10.57 | 10.69 | 10.31 | 10.51 | 15,377 | -0.07(-0.67%) |
Mar 28, 2022 | 10.82 | 10.89 | 10.43 | 10.58 | 24,086 | +0.14(+1.35%) |
Mar 25, 2022 | 10.40 | 10.62 | 10.38 | 10.44 | 13,191 | -0.06(-0.59%) |
Mar 24, 2022 | 10.53 | 10.54 | 10.40 | 10.50 | 11,101 | -0.13(-1.21%) |
Mar 23, 2022 | 10.36 | 11.03 | 10.36 | 10.63 | 66,679 | +0.28(+2.73%) |
Mar 22, 2022 | 10.31 | 10.44 | 10.31 | 10.35 | 10,064 | +0.05(+0.48%) |
Mar 21, 2022 | 10.09 | 10.35 | 10.09 | 10.30 | 30,462 | +0.34(+3.40%) |
Mar 18, 2022 | 10.25 | 10.30 | 9.961 | 9.961 | 20,419 | -0.38(-3.69%) |
Mar 17, 2022 | 10.26 | 10.39 | 10.22 | 10.34 | 41,008 | +0.20(+2.02%) |
Mar 16, 2022 | 10.36 | 10.52 | 10.14 | 10.14 | 24,742 | -0.28(-2.71%) |
Mar 15, 2022 | 10.74 | 10.74 | 10.42 | 10.42 | 49,760 | -0.28(-2.64%) |
Mar 14, 2022 | 10.67 | 10.95 | 10.28 | 10.70 | 50,340 | +0.16(+1.54%) |
Mar 11, 2022 | 10.37 | 10.64 | 10.36 | 10.54 | 118,175 | +0.25(+2.44%) |
Mar 10, 2022 | 10.13 | 10.44 | 10.12 | 10.29 | 52,275 | +0.23(+2.30%) |
Mar 09, 2022 | 9.970 | 10.33 | 9.944 | 10.06 | 82,296 | +0.31(+3.13%) |
Mar 08, 2022 | 9.461 | 9.976 | 9.461 | 9.753 | 79,216 | +0.24(+2.57%) |
Mar 07, 2022 | 9.366 | 9.811 | 9.366 | 9.508 | 116,779 | +0.03(+0.36%) |
Mar 04, 2022 | 10.15 | 10.21 | 9.216 | 9.474 | 201,559 | -0.77(-7.55%) |
Mar 03, 2022 | 10.00 | 10.47 | 9.977 | 10.25 | 32,562 | +0.23(+2.30%) |
Mar 02, 2022 | 9.970 | 10.08 | 9.970 | 10.02 | 31,774 | +0.05(+0.48%) |