Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.33 | 10.36 | 9.956 | 10.09 | 382,232 | -0.27(-2.62%) |
May 27, 2022 | 10.30 | 10.43 | 10.28 | 10.36 | 170,908 | +0.17(+1.69%) |
May 26, 2022 | 9.972 | 10.24 | 9.972 | 10.19 | 199,951 | +0.25(+2.57%) |
May 25, 2022 | 9.660 | 10.05 | 9.660 | 9.931 | 385,051 | +0.24(+2.46%) |
May 24, 2022 | 9.783 | 9.863 | 9.430 | 9.693 | 198,361 | -0.09(-0.92%) |
May 23, 2022 | 9.676 | 9.865 | 9.660 | 9.783 | 246,166 | +0.29(+3.03%) |
May 20, 2022 | 9.857 | 9.857 | 9.364 | 9.495 | 243,460 | -0.25(-2.61%) |
May 19, 2022 | 9.767 | 9.939 | 9.693 | 9.750 | 272,949 | -0.15(-1.50%) |
May 18, 2022 | 10.27 | 10.38 | 9.824 | 9.898 | 201,514 | -0.48(-4.60%) |
May 17, 2022 | 10.19 | 10.38 | 10.02 | 10.38 | 339,309 | +0.42(+4.21%) |
May 16, 2022 | 9.939 | 10.15 | 9.775 | 9.956 | 288,036 | -0.02(-0.16%) |
May 13, 2022 | 10.04 | 10.11 | 9.923 | 9.972 | 237,687 | +0.08(+0.83%) |
May 12, 2022 | 9.767 | 9.931 | 9.652 | 9.890 | 257,461 | +0.07(+0.75%) |
May 11, 2022 | 9.972 | 10.14 | 9.750 | 9.816 | 254,032 | -0.05(-0.50%) |
May 10, 2022 | 10.12 | 10.14 | 9.684 | 9.865 | 309,573 | -0.23(-2.28%) |
May 09, 2022 | 9.915 | 10.30 | 9.915 | 10.10 | 345,103 | +0.04(+0.41%) |
May 06, 2022 | 10.14 | 10.29 | 9.976 | 10.05 | 274,159 | -0.21(-2.08%) |
May 05, 2022 | 10.58 | 10.65 | 10.15 | 10.27 | 263,020 | -0.43(-4.00%) |
May 04, 2022 | 10.26 | 10.71 | 10.14 | 10.70 | 332,488 | +0.41(+4.00%) |
May 03, 2022 | 9.915 | 10.33 | 9.890 | 10.28 | 236,660 | +0.33(+3.30%) |
May 02, 2022 | 9.750 | 10.10 | 9.701 | 9.956 | 412,685 | +0.16(+1.59%) |
Apr 29, 2022 | 9.882 | 10.18 | 9.684 | 9.799 | 417,528 | -0.08(-0.83%) |
Apr 28, 2022 | 9.906 | 10.01 | 9.652 | 9.882 | 319,618 | +0.12(+1.18%) |
Apr 27, 2022 | 9.857 | 9.931 | 9.684 | 9.767 | 200,883 | -0.02(-0.17%) |
Apr 26, 2022 | 9.816 | 9.915 | 9.709 | 9.783 | 259,199 | -0.20(-1.98%) |
Apr 25, 2022 | 9.783 | 10.01 | 9.586 | 9.980 | 312,057 | +0.07(+0.66%) |
Apr 22, 2022 | 10.23 | 10.33 | 9.873 | 9.915 | 233,278 | -0.43(-4.13%) |
Apr 21, 2022 | 10.58 | 10.63 | 10.31 | 10.34 | 206,088 | -0.09(-0.87%) |
Apr 20, 2022 | 10.50 | 10.58 | 10.30 | 10.43 | 343,391 | +0.08(+0.79%) |
Apr 19, 2022 | 10.01 | 10.51 | 9.931 | 10.35 | 349,809 | +0.29(+2.86%) |
Apr 18, 2022 | 10.01 | 10.24 | 9.956 | 10.06 | 294,610 | -0.17(-1.69%) |
Apr 14, 2022 | 10.19 | 10.33 | 10.13 | 10.24 | 371,384 | +0.08(+0.81%) |
Apr 13, 2022 | 9.964 | 10.33 | 9.964 | 10.15 | 464,580 | +0.19(+1.90%) |
Apr 12, 2022 | 10.04 | 10.47 | 9.898 | 9.964 | 397,114 | -0.03(-0.33%) |
Apr 11, 2022 | 9.742 | 10.16 | 9.740 | 9.997 | 477,989 | +0.17(+1.76%) |
Apr 08, 2022 | 9.816 | 10.04 | 9.421 | 9.824 | 535,771 | -0.49(-4.78%) |
Apr 07, 2022 | 10.29 | 10.38 | 10.11 | 10.32 | 360,400 | +0.07(+0.72%) |
Apr 06, 2022 | 10.27 | 10.43 | 10.14 | 10.24 | 458,441 | -0.16(-1.58%) |
Apr 05, 2022 | 10.93 | 11.06 | 10.40 | 10.41 | 391,230 | -0.58(-5.24%) |
Apr 04, 2022 | 11.05 | 11.14 | 10.73 | 10.98 | 498,790 | +0.02(+0.22%) |
Apr 01, 2022 | 11.17 | 11.19 | 10.85 | 10.96 | 530,256 | -0.06(-0.52%) |
Mar 31, 2022 | 11.30 | 11.36 | 10.93 | 11.02 | 442,345 | -0.26(-2.33%) |
Mar 30, 2022 | 11.66 | 11.79 | 11.25 | 11.28 | 442,431 | -0.37(-3.18%) |
Mar 29, 2022 | 11.43 | 11.78 | 11.36 | 11.65 | 325,181 | +0.28(+2.45%) |
Mar 28, 2022 | 11.40 | 11.44 | 11.25 | 11.37 | 330,349 | -0.07(-0.57%) |
Mar 25, 2022 | 11.31 | 11.44 | 11.19 | 11.44 | 364,023 | +0.18(+1.60%) |
Mar 24, 2022 | 11.35 | 11.35 | 11.16 | 11.26 | 325,747 | +0.01(+0.07%) |
Mar 23, 2022 | 10.99 | 11.32 | 10.95 | 11.25 | 444,656 | +0.21(+1.93%) |
Mar 22, 2022 | 11.53 | 11.70 | 11.03 | 11.03 | 382,688 | -0.36(-3.16%) |
Mar 21, 2022 | 11.03 | 11.63 | 11.03 | 11.40 | 540,366 | +0.34(+3.04%) |
Mar 18, 2022 | 11.25 | 11.38 | 10.95 | 11.06 | 1,703,153 | -0.22(-1.96%) |
Mar 17, 2022 | 10.87 | 11.34 | 10.81 | 11.28 | 319,444 | +0.26(+2.38%) |
Mar 16, 2022 | 10.99 | 11.26 | 10.90 | 11.02 | 394,017 | +0.19(+1.74%) |
Mar 15, 2022 | 10.81 | 10.92 | 10.67 | 10.83 | 482,113 | +0.14(+1.30%) |
Mar 14, 2022 | 11.03 | 11.17 | 10.64 | 10.69 | 303,686 | -0.19(-1.73%) |
Mar 11, 2022 | 10.68 | 11.14 | 10.43 | 10.88 | 659,096 | -0.44(-3.91%) |
Mar 10, 2022 | 10.71 | 11.38 | 10.66 | 11.32 | 310,307 | +0.39(+3.60%) |
Mar 09, 2022 | 11.03 | 11.45 | 10.81 | 10.93 | 319,439 | +0.24(+2.22%) |
Mar 08, 2022 | 10.65 | 11.05 | 10.57 | 10.69 | 302,867 | +0.12(+1.16%) |
Mar 07, 2022 | 11.11 | 11.22 | 10.54 | 10.57 | 359,454 | -0.60(-5.36%) |
Mar 04, 2022 | 11.18 | 11.31 | 10.96 | 11.17 | 224,107 | -0.22(-1.94%) |
Mar 03, 2022 | 11.25 | 11.40 | 11.13 | 11.39 | 206,047 | +0.22(+1.98%) |
Mar 02, 2022 | 10.81 | 11.30 | 10.81 | 11.17 | 248,843 | +0.48(+4.53%) |