Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.959 | 9.959 | 9.858 | 9.934 | 235,914 | -0.09(-0.92%) |
May 27, 2022 | 9.917 | 10.03 | 9.875 | 10.03 | 219,133 | +0.22(+2.23%) |
May 26, 2022 | 9.749 | 9.883 | 9.749 | 9.808 | 342,449 | +0.06(+0.60%) |
May 25, 2022 | 9.673 | 9.782 | 9.656 | 9.749 | 375,457 | +0.10(+1.05%) |
May 24, 2022 | 9.648 | 9.698 | 9.614 | 9.648 | 211,923 | +0.03(+0.26%) |
May 23, 2022 | 9.614 | 9.682 | 9.598 | 9.623 | 192,517 | -0.02(-0.17%) |
May 20, 2022 | 9.598 | 9.665 | 9.598 | 9.640 | 170,361 | +0.05(+0.53%) |
May 19, 2022 | 9.656 | 9.749 | 9.564 | 9.589 | 305,835 | -0.07(-0.70%) |
May 18, 2022 | 9.581 | 9.690 | 9.581 | 9.656 | 171,655 | +0.01(+0.09%) |
May 17, 2022 | 9.673 | 9.684 | 9.572 | 9.648 | 276,980 | -0.04(-0.46%) |
May 16, 2022 | 9.707 | 9.740 | 9.673 | 9.692 | 202,403 | -0.05(-0.50%) |
May 13, 2022 | 9.782 | 9.816 | 9.707 | 9.740 | 203,265 | -0.12(-1.24%) |
May 12, 2022 | 9.838 | 9.913 | 9.783 | 9.863 | 161,066 | -0.02(-0.17%) |
May 11, 2022 | 9.704 | 9.879 | 9.687 | 9.879 | 185,193 | +0.09(+0.94%) |
May 10, 2022 | 9.846 | 9.904 | 9.754 | 9.787 | 200,485 | -0.02(-0.17%) |
May 09, 2022 | 9.871 | 9.921 | 9.779 | 9.804 | 195,290 | -0.10(-1.01%) |
May 06, 2022 | 9.971 | 10.02 | 9.904 | 9.904 | 182,623 | -0.11(-1.08%) |
May 05, 2022 | 10.15 | 10.19 | 9.988 | 10.01 | 235,686 | -0.18(-1.80%) |
May 04, 2022 | 10.17 | 10.21 | 10.03 | 10.20 | 232,470 | +0.05(+0.49%) |
May 03, 2022 | 10.15 | 10.23 | 10.10 | 10.15 | 133,021 | -0.01(-0.08%) |
May 02, 2022 | 10.23 | 10.27 | 10.14 | 10.15 | 224,602 | -0.10(-0.98%) |
Apr 29, 2022 | 10.37 | 10.40 | 10.26 | 10.26 | 226,569 | -0.13(-1.21%) |
Apr 28, 2022 | 10.27 | 10.38 | 10.25 | 10.38 | 152,924 | +0.08(+0.81%) |
Apr 27, 2022 | 10.29 | 10.36 | 10.26 | 10.30 | 139,971 | -0.01(-0.08%) |
Apr 26, 2022 | 10.30 | 10.34 | 10.27 | 10.31 | 116,735 | +0.03(+0.33%) |
Apr 25, 2022 | 10.31 | 10.35 | 10.27 | 10.27 | 109,568 | -0.03(-0.32%) |
Apr 22, 2022 | 10.36 | 10.43 | 10.31 | 10.31 | 94,523 | -0.07(-0.64%) |
Apr 21, 2022 | 10.42 | 10.44 | 10.36 | 10.37 | 181,637 | -0.04(-0.40%) |
Apr 20, 2022 | 10.31 | 10.47 | 10.30 | 10.41 | 228,591 | +0.10(+0.97%) |
Apr 19, 2022 | 10.30 | 10.36 | 10.28 | 10.31 | 450,900 | +0.00(+0.00%) |
Apr 18, 2022 | 10.37 | 10.42 | 10.28 | 10.31 | 268,321 | -0.09(-0.88%) |
Apr 14, 2022 | 10.47 | 10.47 | 10.37 | 10.41 | 183,977 | -0.09(-0.88%) |
Apr 13, 2022 | 10.52 | 10.55 | 10.46 | 10.50 | 133,694 | +0.04(+0.36%) |
Apr 12, 2022 | 10.44 | 10.57 | 10.43 | 10.46 | 302,332 | +0.05(+0.48%) |
Apr 11, 2022 | 10.53 | 10.57 | 10.38 | 10.41 | 290,968 | -0.16(-1.49%) |
Apr 08, 2022 | 10.61 | 10.64 | 10.53 | 10.57 | 338,785 | -0.04(-0.39%) |
Apr 07, 2022 | 10.57 | 10.66 | 10.57 | 10.61 | 171,273 | -0.04(-0.39%) |
Apr 06, 2022 | 10.67 | 10.74 | 10.59 | 10.65 | 251,814 | -0.09(-0.85%) |
Apr 05, 2022 | 10.82 | 10.87 | 10.71 | 10.74 | 239,615 | -0.14(-1.30%) |
Apr 04, 2022 | 10.84 | 10.95 | 10.84 | 10.88 | 218,537 | -0.01(-0.08%) |
Apr 01, 2022 | 10.78 | 10.91 | 10.71 | 10.89 | 151,877 | +0.10(+0.92%) |
Mar 31, 2022 | 10.77 | 10.85 | 10.70 | 10.79 | 700,734 | +0.01(+0.08%) |
Mar 30, 2022 | 10.68 | 10.81 | 10.62 | 10.78 | 214,128 | +0.11(+1.01%) |
Mar 29, 2022 | 10.53 | 10.69 | 10.53 | 10.68 | 177,100 | +0.14(+1.34%) |
Mar 28, 2022 | 10.42 | 10.56 | 10.42 | 10.53 | 222,670 | +0.13(+1.28%) |
Mar 25, 2022 | 10.68 | 10.68 | 10.38 | 10.40 | 332,490 | -0.26(-2.41%) |
Mar 24, 2022 | 10.73 | 10.74 | 10.66 | 10.66 | 242,004 | -0.08(-0.77%) |
Mar 23, 2022 | 10.72 | 10.76 | 10.68 | 10.74 | 174,067 | +0.03(+0.31%) |
Mar 22, 2022 | 10.62 | 10.75 | 10.62 | 10.71 | 162,981 | +0.02(+0.16%) |
Mar 21, 2022 | 10.74 | 10.75 | 10.63 | 10.69 | 204,482 | -0.05(-0.46%) |
Mar 18, 2022 | 10.78 | 10.83 | 10.73 | 10.74 | 251,748 | +0.00(+0.00%) |
Mar 17, 2022 | 10.59 | 10.80 | 10.56 | 10.74 | 177,055 | +0.16(+1.49%) |
Mar 16, 2022 | 10.61 | 10.68 | 10.53 | 10.58 | 318,087 | -0.02(-0.23%) |
Mar 15, 2022 | 10.63 | 10.72 | 10.58 | 10.61 | 282,476 | -0.03(-0.31%) |
Mar 14, 2022 | 10.64 | 10.70 | 10.61 | 10.64 | 270,350 | -0.10(-0.89%) |
Mar 11, 2022 | 10.75 | 10.77 | 10.71 | 10.74 | 220,498 | +0.00(+0.00%) |
Mar 10, 2022 | 10.77 | 10.80 | 10.60 | 10.74 | 346,800 | -0.07(-0.69%) |
Mar 09, 2022 | 10.86 | 10.92 | 10.78 | 10.81 | 281,796 | -0.05(-0.46%) |
Mar 08, 2022 | 10.81 | 10.91 | 10.77 | 10.86 | 380,410 | -0.02(-0.15%) |
Mar 07, 2022 | 10.99 | 11.09 | 10.87 | 10.88 | 336,131 | -0.23(-2.08%) |
Mar 04, 2022 | 11.18 | 11.24 | 11.08 | 11.11 | 211,018 | -0.07(-0.59%) |
Mar 03, 2022 | 11.10 | 11.21 | 11.10 | 11.18 | 196,446 | +0.10(+0.89%) |
Mar 02, 2022 | 11.22 | 11.32 | 11.04 | 11.08 | 504,109 | -0.19(-1.68%) |