Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.128 | 9.150 | 9.128 | 9.150 | 4,795 | -0.04(-0.45%) |
May 27, 2022 | 9.192 | 9.192 | 9.192 | 9.192 | 103 | +0.09(+0.99%) |
May 26, 2022 | 9.080 | 9.119 | 9.080 | 9.101 | 1,924 | +0.11(+1.20%) |
May 25, 2022 | 8.945 | 8.993 | 8.945 | 8.993 | 689 | +0.05(+0.59%) |
May 24, 2022 | 8.941 | 8.941 | 8.941 | 8.941 | 65 | -0.04(-0.43%) |
May 23, 2022 | 8.979 | 8.979 | 8.979 | 8.979 | 4 | +0.12(+1.31%) |
May 20, 2022 | 8.863 | 8.863 | 8.863 | 8.863 | 22 | +0.02(+0.26%) |
May 19, 2022 | 8.840 | 8.840 | 8.840 | 8.840 | 105 | -0.01(-0.08%) |
May 18, 2022 | 8.847 | 8.847 | 8.847 | 8.847 | 1 | -0.18(-2.01%) |
May 17, 2022 | 9.032 | 9.032 | 9.028 | 9.028 | 182 | +0.11(+1.27%) |
May 16, 2022 | 8.926 | 8.926 | 8.914 | 8.914 | 472 | +0.00(+0.02%) |
May 13, 2022 | 8.907 | 8.955 | 8.906 | 8.913 | 6,125 | +0.13(+1.53%) |
May 12, 2022 | 8.758 | 8.815 | 8.750 | 8.778 | 1,218 | +0.01(+0.13%) |
May 11, 2022 | 8.772 | 8.772 | 8.767 | 8.767 | 190 | -0.03(-0.38%) |
May 10, 2022 | 8.782 | 8.868 | 8.743 | 8.801 | 5,438 | +0.06(+0.66%) |
May 09, 2022 | 8.826 | 8.826 | 8.743 | 8.743 | 1,674 | -0.16(-1.84%) |
May 06, 2022 | 8.916 | 9.034 | 8.907 | 8.907 | 5,622 | -0.14(-1.60%) |
May 05, 2022 | 9.090 | 9.086 | 9.013 | 9.051 | 3,686 | -0.24(-2.55%) |
May 04, 2022 | 9.244 | 9.302 | 9.244 | 9.288 | 5,062 | +0.17(+1.91%) |
May 03, 2022 | 9.114 | 9.114 | 9.114 | 9.114 | 12 | +0.04(+0.48%) |
May 02, 2022 | 9.070 | 9.070 | 9.070 | 9.070 | 20 | -0.01(-0.08%) |
Apr 29, 2022 | 9.077 | 9.077 | 9.077 | 9.077 | 633 | -0.15(-1.62%) |
Apr 28, 2022 | 9.215 | 9.234 | 9.215 | 9.227 | 2,716 | +0.08(+0.91%) |
Apr 27, 2022 | 9.196 | 9.196 | 9.143 | 9.143 | 2,411 | +0.01(+0.15%) |
Apr 26, 2022 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | -0.20(-2.16%) |
Apr 22, 2022 | 9.330 | 49 | -0.08(-0.88%) | |||
Apr 21, 2022 | 9.413 | 9.413 | 9.413 | 9.413 | 3 | -0.09(-0.95%) |
Apr 20, 2022 | 9.504 | 9.504 | 9.504 | 9.504 | 0 | +0.04(+0.46%) |
Apr 19, 2022 | 9.439 | 9.465 | 9.439 | 9.460 | 6,176 | +0.07(+0.78%) |
Apr 18, 2022 | 9.369 | 9.387 | 9.369 | 9.387 | 2,009 | -0.04(-0.45%) |
Apr 14, 2022 | 9.436 | 9.446 | 9.430 | 9.430 | 255 | -0.05(-0.48%) |
Apr 13, 2022 | 9.475 | 9.475 | 9.475 | 9.475 | 27 | +0.09(+0.93%) |
Apr 12, 2022 | 9.388 | 9.388 | 9.388 | 9.388 | 0 | -0.02(-0.23%) |
Apr 11, 2022 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | -0.09(-0.90%) |
Apr 08, 2022 | 9.495 | 9.495 | 9.495 | 9.495 | 103 | -0.01(-0.08%) |
Apr 07, 2022 | 9.503 | 9.503 | 9.503 | 9.503 | 1,115 | +0.02(+0.19%) |
Apr 06, 2022 | 9.465 | 9.485 | 9.437 | 9.485 | 4,052 | -0.06(-0.61%) |
Apr 05, 2022 | 9.600 | 9.600 | 9.542 | 9.542 | 8,545 | -0.11(-1.15%) |
Apr 04, 2022 | 9.629 | 9.735 | 9.629 | 9.653 | 102,564 | +0.03(+0.32%) |
Apr 01, 2022 | 9.622 | 9.622 | 9.622 | 9.622 | 103 | +0.01(+0.07%) |
Mar 31, 2022 | 9.667 | 9.773 | 9.616 | 9.616 | 187,116 | -0.07(-0.69%) |
Mar 30, 2022 | 9.682 | 9.682 | 9.682 | 9.682 | 0 | -0.05(-0.50%) |
Mar 29, 2022 | 9.731 | 9.731 | 9.731 | 9.731 | 5 | +0.12(+1.30%) |
Mar 28, 2022 | 9.607 | 9.607 | 9.607 | 9.607 | 38 | -0.00(-0.03%) |
Mar 25, 2022 | 9.610 | 9.610 | 9.610 | 9.610 | 103 | +0.01(+0.10%) |
Mar 24, 2022 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.05(+0.48%) |
Mar 23, 2022 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | -0.08(-0.81%) |
Mar 22, 2022 | 9.632 | 9.632 | 9.632 | 9.632 | 0 | +0.05(+0.54%) |
Mar 21, 2022 | 9.606 | 9.606 | 9.581 | 9.581 | 1,038 | -0.05(-0.50%) |
Mar 18, 2022 | 9.629 | 9.629 | 9.629 | 9.629 | 103 | +0.06(+0.65%) |
Mar 17, 2022 | 9.567 | 9.567 | 9.567 | 9.567 | 0 | +0.07(+0.74%) |
Mar 16, 2022 | 9.497 | 9.497 | 9.497 | 9.497 | 0 | +0.19(+1.99%) |
Mar 15, 2022 | 9.302 | 9.311 | 9.302 | 9.311 | 207 | +0.08(+0.85%) |
Mar 14, 2022 | 9.233 | 9.233 | 9.233 | 9.233 | 0 | -0.03(-0.32%) |
Mar 11, 2022 | 9.262 | 9.262 | 9.262 | 9.262 | 103 | -0.07(-0.73%) |
Mar 10, 2022 | 9.330 | 9.330 | 9.330 | 9.330 | 4 | -0.05(-0.56%) |
Mar 09, 2022 | 9.345 | 9.403 | 9.335 | 9.383 | 5,100 | +0.17(+1.81%) |
Mar 08, 2022 | 9.196 | 9.216 | 9.196 | 9.216 | 109 | -0.04(-0.45%) |
Mar 07, 2022 | 9.257 | 9.257 | 9.257 | 9.257 | 4 | -0.16(-1.66%) |
Mar 04, 2022 | 9.417 | 9.436 | 9.384 | 9.413 | 1,007 | -0.09(-0.95%) |
Mar 03, 2022 | 9.504 | 9.504 | 9.504 | 9.504 | 1 | -0.07(-0.69%) |
Mar 02, 2022 | 9.563 | 9.571 | 9.563 | 9.570 | 5,505 | +0.10(+1.00%) |