Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.930 | 9.930 | 9.752 | 9.785 | 109,472 | -0.07(-0.76%) |
May 27, 2022 | 9.810 | 9.910 | 9.780 | 9.860 | 57,864 | +0.04(+0.41%) |
May 26, 2022 | 9.880 | 9.880 | 9.800 | 9.820 | 123,919 | -0.08(-0.81%) |
May 25, 2022 | 9.850 | 9.920 | 9.840 | 9.900 | 188,202 | -0.06(-0.60%) |
May 24, 2022 | 9.970 | 9.978 | 9.800 | 9.960 | 117,434 | -0.01(-0.10%) |
May 23, 2022 | 10.01 | 10.01 | 9.930 | 9.970 | 87,881 | -0.08(-0.80%) |
May 20, 2022 | 9.920 | 10.06 | 9.920 | 10.05 | 193,684 | +0.14(+1.41%) |
May 19, 2022 | 9.860 | 9.940 | 9.810 | 9.910 | 126,620 | -0.02(-0.20%) |
May 18, 2022 | 10.01 | 10.01 | 9.870 | 9.930 | 274,965 | -0.05(-0.50%) |
May 17, 2022 | 9.910 | 10.04 | 9.890 | 9.980 | 245,242 | +0.13(+1.32%) |
May 16, 2022 | 9.700 | 9.869 | 9.700 | 9.850 | 205,515 | +0.24(+2.50%) |
May 13, 2022 | 9.450 | 9.615 | 9.450 | 9.610 | 229,994 | +0.23(+2.45%) |
May 12, 2022 | 9.340 | 9.410 | 9.280 | 9.380 | 78,262 | +0.01(+0.11%) |
May 11, 2022 | 9.360 | 9.450 | 9.350 | 9.370 | 161,558 | +0.01(+0.11%) |
May 10, 2022 | 9.410 | 9.440 | 9.360 | 9.360 | 153,910 | -0.01(-0.11%) |
May 09, 2022 | 9.460 | 9.460 | 9.370 | 9.370 | 158,568 | -0.19(-1.99%) |
May 06, 2022 | 9.480 | 9.610 | 9.430 | 9.560 | 81,778 | +0.08(+0.84%) |
May 05, 2022 | 9.470 | 9.500 | 9.390 | 9.480 | 179,170 | +0.02(+0.21%) |
May 04, 2022 | 9.420 | 9.480 | 9.360 | 9.460 | 42,280 | +0.03(+0.32%) |
May 03, 2022 | 9.430 | 9.480 | 9.400 | 9.430 | 94,158 | -0.04(-0.42%) |
May 02, 2022 | 9.470 | 9.500 | 9.420 | 9.470 | 124,428 | -0.11(-1.15%) |
Apr 29, 2022 | 9.630 | 9.680 | 9.575 | 9.580 | 148,981 | +0.01(+0.10%) |
Apr 28, 2022 | 9.400 | 9.590 | 9.380 | 9.570 | 77,971 | +0.16(+1.70%) |
Apr 27, 2022 | 9.550 | 9.580 | 9.410 | 9.410 | 88,073 | -0.03(-0.32%) |
Apr 26, 2022 | 9.510 | 9.550 | 9.420 | 9.440 | 103,553 | -0.03(-0.32%) |
Apr 25, 2022 | 9.450 | 9.500 | 9.435 | 9.470 | 301,881 | -0.10(-1.04%) |
Apr 22, 2022 | 9.700 | 9.700 | 9.570 | 9.570 | 208,176 | -0.34(-3.43%) |
Apr 21, 2022 | 9.840 | 9.930 | 9.810 | 9.910 | 88,682 | +0.09(+0.92%) |
Apr 20, 2022 | 9.840 | 9.890 | 9.800 | 9.820 | 75,597 | -0.02(-0.20%) |
Apr 19, 2022 | 9.930 | 9.940 | 9.830 | 9.840 | 143,028 | -0.28(-2.77%) |
Apr 18, 2022 | 10.03 | 10.12 | 9.990 | 10.12 | 214,902 | +0.06(+0.60%) |
Apr 14, 2022 | 10.10 | 10.11 | 9.930 | 10.06 | 215,690 | -0.02(-0.20%) |
Apr 13, 2022 | 10.14 | 10.18 | 10.02 | 10.08 | 108,565 | -0.01(-0.10%) |
Apr 12, 2022 | 10.11 | 10.15 | 10.06 | 10.09 | 192,930 | -0.01(-0.10%) |
Apr 11, 2022 | 10.07 | 10.12 | 10.01 | 10.10 | 429,759 | +0.00(+0.00%) |
Apr 08, 2022 | 10.00 | 10.10 | 9.970 | 10.10 | 206,455 | +0.26(+2.64%) |
Apr 07, 2022 | 9.860 | 9.890 | 9.790 | 9.840 | 113,614 | +0.11(+1.13%) |
Apr 06, 2022 | 9.650 | 9.730 | 9.650 | 9.730 | 40,075 | +0.00(+0.00%) |
Apr 05, 2022 | 9.750 | 9.760 | 9.680 | 9.730 | 103,297 | +0.02(+0.21%) |
Apr 04, 2022 | 9.700 | 9.730 | 9.650 | 9.710 | 91,298 | +0.15(+1.57%) |
Apr 01, 2022 | 9.580 | 9.640 | 9.560 | 9.560 | 43,895 | -0.09(-0.93%) |
Mar 31, 2022 | 9.640 | 9.670 | 9.580 | 9.650 | 95,111 | -0.02(-0.21%) |
Mar 30, 2022 | 9.610 | 9.699 | 9.610 | 9.670 | 226,356 | +0.16(+1.68%) |
Mar 29, 2022 | 9.490 | 9.550 | 9.410 | 9.510 | 72,693 | -0.23(-2.36%) |
Mar 28, 2022 | 9.710 | 9.740 | 9.604 | 9.740 | 52,977 | +0.00(+0.00%) |
Mar 25, 2022 | 9.650 | 9.740 | 9.650 | 9.740 | 63,521 | +0.14(+1.46%) |
Mar 24, 2022 | 9.720 | 9.720 | 9.560 | 9.600 | 47,211 | -0.02(-0.21%) |
Mar 23, 2022 | 9.600 | 9.620 | 9.546 | 9.620 | 33,210 | +0.03(+0.31%) |
Mar 22, 2022 | 9.620 | 9.620 | 9.530 | 9.590 | 159,616 | -0.01(-0.10%) |
Mar 21, 2022 | 9.590 | 9.600 | 9.500 | 9.600 | 63,827 | +0.17(+1.80%) |
Mar 18, 2022 | 9.350 | 9.450 | 9.320 | 9.430 | 25,427 | +0.07(+0.75%) |
Mar 17, 2022 | 9.390 | 9.400 | 9.310 | 9.360 | 28,218 | +0.10(+1.08%) |
Mar 16, 2022 | 9.370 | 9.370 | 9.230 | 9.260 | 108,266 | -0.11(-1.17%) |
Mar 15, 2022 | 9.430 | 9.430 | 9.310 | 9.370 | 98,650 | -0.16(-1.70%) |
Mar 14, 2022 | 9.570 | 9.600 | 9.500 | 9.532 | 125,438 | -0.09(-0.91%) |
Mar 11, 2022 | 9.620 | 9.650 | 9.550 | 9.620 | 33,514 | +0.00(+0.00%) |
Mar 10, 2022 | 9.600 | 9.650 | 9.550 | 9.620 | 96,069 | +0.16(+1.69%) |
Mar 09, 2022 | 9.570 | 9.629 | 9.460 | 9.460 | 210,117 | -0.14(-1.46%) |
Mar 08, 2022 | 9.630 | 9.740 | 9.580 | 9.600 | 164,872 | -0.01(-0.10%) |
Mar 07, 2022 | 9.610 | 9.620 | 9.510 | 9.610 | 324,842 | +0.02(+0.21%) |
Mar 04, 2022 | 9.540 | 9.590 | 9.430 | 9.590 | 222,971 | +0.22(+2.35%) |
Mar 03, 2022 | 9.220 | 9.370 | 9.160 | 9.370 | 201,316 | +0.16(+1.74%) |
Mar 02, 2022 | 9.140 | 9.250 | 9.136 | 9.210 | 352,258 | +0.16(+1.77%) |