Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.113 | 9.334 | 8.943 | 9.011 | 18,062 | -0.15(-1.67%) |
May 27, 2022 | 9.435 | 9.478 | 9.020 | 9.164 | 9,347 | +0.17(+1.89%) |
May 26, 2022 | 9.096 | 9.249 | 8.850 | 8.994 | 21,585 | +0.05(+0.57%) |
May 25, 2022 | 8.706 | 9.003 | 8.697 | 8.943 | 18,922 | +0.10(+1.15%) |
May 24, 2022 | 8.706 | 9.003 | 8.587 | 8.841 | 26,426 | -0.07(-0.76%) |
May 23, 2022 | 8.680 | 8.988 | 8.587 | 8.909 | 29,042 | +0.27(+3.14%) |
May 20, 2022 | 9.334 | 9.334 | 8.578 | 8.638 | 24,768 | -0.66(-7.12%) |
May 19, 2022 | 9.520 | 9.876 | 9.300 | 9.300 | 27,059 | -0.37(-3.86%) |
May 18, 2022 | 10.00 | 10.18 | 9.664 | 9.673 | 25,028 | -0.54(-5.32%) |
May 17, 2022 | 9.724 | 10.49 | 9.724 | 10.22 | 31,318 | +0.54(+5.61%) |
May 16, 2022 | 9.614 | 9.885 | 9.554 | 9.673 | 24,672 | +0.00(+0.00%) |
May 13, 2022 | 9.673 | 10.01 | 9.376 | 9.673 | 26,150 | +0.02(+0.18%) |
May 12, 2022 | 9.724 | 10.11 | 9.393 | 9.656 | 38,374 | -0.20(-2.07%) |
May 11, 2022 | 9.554 | 9.885 | 9.337 | 9.860 | 24,180 | +0.21(+2.20%) |
May 10, 2022 | 9.580 | 9.906 | 9.334 | 9.647 | 12,899 | +0.16(+1.70%) |
May 09, 2022 | 9.673 | 9.779 | 9.342 | 9.486 | 25,014 | -0.31(-3.20%) |
May 06, 2022 | 10.19 | 10.29 | 9.536 | 9.800 | 36,322 | -0.32(-3.15%) |
May 05, 2022 | 10.27 | 10.56 | 9.767 | 10.12 | 58,189 | -0.20(-1.95%) |
May 04, 2022 | 10.21 | 10.46 | 10.08 | 10.32 | 40,403 | +0.22(+2.16%) |
May 03, 2022 | 9.615 | 10.13 | 9.590 | 10.10 | 40,016 | +0.51(+5.34%) |
May 02, 2022 | 9.859 | 9.859 | 9.423 | 9.590 | 43,643 | -0.27(-2.73%) |
Apr 29, 2022 | 10.46 | 10.46 | 9.788 | 9.859 | 23,653 | -0.66(-6.30%) |
Apr 28, 2022 | 10.90 | 10.90 | 10.29 | 10.52 | 24,269 | -0.39(-3.62%) |
Apr 27, 2022 | 10.50 | 10.92 | 10.39 | 10.92 | 22,473 | +0.21(+1.96%) |
Apr 26, 2022 | 10.90 | 10.92 | 10.14 | 10.71 | 30,160 | -0.21(-1.92%) |
Apr 25, 2022 | 10.72 | 11.11 | 10.63 | 10.92 | 37,364 | +0.30(+2.85%) |
Apr 22, 2022 | 10.52 | 10.74 | 10.41 | 10.61 | 13,910 | +0.15(+1.45%) |
Apr 21, 2022 | 10.92 | 11.14 | 10.43 | 10.46 | 17,747 | -0.49(-4.45%) |
Apr 20, 2022 | 10.81 | 11.15 | 10.71 | 10.95 | 9,794 | +0.18(+1.72%) |
Apr 19, 2022 | 11.04 | 11.12 | 10.75 | 10.77 | 16,841 | -0.15(-1.38%) |
Apr 18, 2022 | 11.10 | 11.25 | 10.91 | 10.92 | 27,133 | -0.18(-1.59%) |
Apr 14, 2022 | 11.16 | 11.25 | 10.93 | 11.09 | 16,342 | -0.01(-0.08%) |
Apr 13, 2022 | 10.99 | 11.14 | 10.92 | 11.10 | 28,954 | +0.25(+2.32%) |
Apr 12, 2022 | 10.50 | 10.88 | 10.50 | 10.85 | 31,928 | +0.45(+4.36%) |
Apr 11, 2022 | 9.960 | 10.45 | 9.943 | 10.40 | 27,322 | +0.59(+5.99%) |
Apr 08, 2022 | 9.708 | 10.00 | 9.678 | 9.809 | 14,089 | +0.03(+0.34%) |
Apr 07, 2022 | 9.657 | 9.935 | 9.657 | 9.775 | 6,360 | +0.11(+1.13%) |
Apr 06, 2022 | 9.699 | 9.699 | 9.497 | 9.666 | 7,958 | +0.01(+0.09%) |
Apr 05, 2022 | 9.926 | 10.18 | 9.599 | 9.657 | 27,394 | -0.29(-2.87%) |
Apr 04, 2022 | 9.657 | 9.951 | 9.657 | 9.943 | 6,012 | +0.28(+2.87%) |
Apr 01, 2022 | 9.649 | 9.691 | 9.422 | 9.666 | 20,636 | -0.03(-0.35%) |
Mar 31, 2022 | 9.792 | 9.893 | 9.607 | 9.699 | 15,797 | -0.07(-0.69%) |
Mar 30, 2022 | 10.33 | 10.33 | 9.733 | 9.767 | 15,255 | -0.56(-5.45%) |
Mar 29, 2022 | 10.35 | 10.36 | 10.14 | 10.33 | 13,003 | +0.03(+0.24%) |
Mar 28, 2022 | 10.52 | 10.52 | 10.12 | 10.30 | 10,746 | -0.22(-2.07%) |
Mar 25, 2022 | 10.74 | 10.76 | 10.47 | 10.52 | 19,479 | +0.01(+0.08%) |
Mar 24, 2022 | 10.18 | 10.61 | 9.960 | 10.51 | 23,419 | +0.31(+3.05%) |
Mar 23, 2022 | 10.75 | 10.75 | 10.16 | 10.20 | 23,653 | -0.55(-5.15%) |
Mar 22, 2022 | 10.50 | 10.81 | 10.49 | 10.76 | 18,267 | +0.28(+2.64%) |
Mar 21, 2022 | 10.71 | 10.95 | 10.42 | 10.48 | 46,487 | +0.08(+0.81%) |
Mar 18, 2022 | 9.977 | 10.40 | 9.456 | 10.40 | 78,256 | +0.42(+4.21%) |
Mar 17, 2022 | 9.615 | 10.01 | 9.481 | 9.977 | 17,240 | +0.40(+4.21%) |
Mar 16, 2022 | 9.649 | 9.783 | 9.531 | 9.573 | 11,237 | +0.07(+0.71%) |
Mar 15, 2022 | 9.683 | 9.683 | 9.405 | 9.506 | 6,175 | -0.12(-1.22%) |
Mar 14, 2022 | 9.800 | 9.833 | 9.354 | 9.624 | 14,505 | -0.42(-4.18%) |
Mar 11, 2022 | 10.23 | 10.34 | 9.951 | 10.04 | 27,931 | -0.11(-1.08%) |
Mar 10, 2022 | 10.16 | 10.29 | 9.961 | 10.15 | 24,572 | -0.10(-0.98%) |
Mar 09, 2022 | 10.06 | 10.25 | 10.02 | 10.25 | 18,398 | +0.32(+3.21%) |
Mar 08, 2022 | 9.842 | 10.10 | 9.834 | 9.935 | 21,162 | +0.03(+0.25%) |
Mar 07, 2022 | 10.65 | 10.65 | 9.909 | 9.909 | 22,734 | -0.70(-6.57%) |
Mar 04, 2022 | 10.67 | 10.83 | 10.48 | 10.61 | 7,719 | -0.21(-1.94%) |
Mar 03, 2022 | 10.70 | 10.83 | 10.55 | 10.82 | 5,806 | +0.15(+1.42%) |
Mar 02, 2022 | 10.33 | 10.67 | 10.33 | 10.67 | 22,763 | +0.39(+3.84%) |