Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.973 | 9.973 | 9.392 | 9.683 | 36,892 | -0.49(-4.84%) |
May 27, 2022 | 10.12 | 10.44 | 9.489 | 10.18 | 33,783 | +0.10(+1.01%) |
May 26, 2022 | 9.868 | 10.42 | 9.631 | 10.07 | 49,534 | +0.59(+6.17%) |
May 25, 2022 | 8.995 | 9.636 | 8.995 | 9.488 | 25,445 | +0.56(+6.24%) |
May 24, 2022 | 8.911 | 9.107 | 8.772 | 8.930 | 27,175 | -0.15(-1.64%) |
May 23, 2022 | 8.921 | 9.144 | 8.800 | 9.079 | 41,106 | +0.30(+3.39%) |
May 20, 2022 | 8.883 | 9.023 | 8.526 | 8.781 | 38,836 | -0.08(-0.94%) |
May 19, 2022 | 8.930 | 8.930 | 8.716 | 8.865 | 25,077 | +0.03(+0.32%) |
May 18, 2022 | 8.874 | 8.972 | 8.772 | 8.837 | 33,588 | -0.19(-2.06%) |
May 17, 2022 | 8.893 | 9.134 | 8.846 | 9.023 | 31,576 | +0.19(+2.10%) |
May 16, 2022 | 8.874 | 9.052 | 8.722 | 8.837 | 33,232 | -0.04(-0.42%) |
May 13, 2022 | 9.060 | 9.237 | 8.781 | 8.874 | 41,266 | -0.15(-1.65%) |
May 12, 2022 | 9.255 | 9.488 | 8.874 | 9.023 | 37,431 | -0.20(-2.22%) |
May 11, 2022 | 9.478 | 9.701 | 9.107 | 9.227 | 43,159 | -0.27(-2.84%) |
May 10, 2022 | 9.385 | 9.553 | 9.069 | 9.497 | 84,868 | +0.24(+2.61%) |
May 09, 2022 | 9.172 | 9.525 | 9.069 | 9.255 | 89,999 | +0.04(+0.40%) |
May 06, 2022 | 9.004 | 9.311 | 8.990 | 9.218 | 47,465 | +0.19(+2.06%) |
May 05, 2022 | 9.441 | 9.441 | 8.828 | 9.032 | 48,388 | -0.05(-0.51%) |
May 04, 2022 | 9.014 | 9.079 | 8.786 | 9.079 | 71,065 | +0.21(+2.41%) |
May 03, 2022 | 8.958 | 9.247 | 8.651 | 8.865 | 33,383 | -0.01(-0.10%) |
May 02, 2022 | 8.809 | 8.976 | 8.549 | 8.874 | 35,562 | +0.18(+2.03%) |
Apr 29, 2022 | 9.051 | 9.153 | 8.595 | 8.698 | 32,277 | -0.45(-4.88%) |
Apr 28, 2022 | 9.227 | 9.241 | 8.998 | 9.144 | 30,266 | -0.05(-0.51%) |
Apr 27, 2022 | 9.218 | 9.413 | 9.079 | 9.190 | 39,449 | -0.11(-1.20%) |
Apr 26, 2022 | 9.757 | 9.887 | 9.223 | 9.302 | 40,817 | -0.44(-4.48%) |
Apr 25, 2022 | 9.757 | 9.980 | 9.580 | 9.738 | 35,073 | -0.07(-0.76%) |
Apr 22, 2022 | 10.03 | 10.17 | 9.766 | 9.813 | 43,833 | -0.20(-1.95%) |
Apr 21, 2022 | 10.22 | 10.22 | 9.896 | 10.01 | 34,721 | -0.08(-0.83%) |
Apr 20, 2022 | 10.19 | 10.24 | 9.859 | 10.09 | 49,469 | +0.06(+0.56%) |
Apr 19, 2022 | 9.971 | 10.33 | 9.961 | 10.04 | 33,263 | +0.07(+0.75%) |
Apr 18, 2022 | 10.23 | 10.23 | 9.841 | 9.961 | 44,296 | -0.20(-2.01%) |
Apr 14, 2022 | 10.42 | 10.52 | 10.10 | 10.17 | 33,134 | -0.14(-1.35%) |
Apr 13, 2022 | 10.35 | 10.44 | 10.29 | 10.31 | 14,728 | +0.02(+0.18%) |
Apr 12, 2022 | 10.40 | 10.61 | 10.19 | 10.29 | 37,514 | +0.06(+0.54%) |
Apr 11, 2022 | 10.43 | 10.93 | 10.18 | 10.23 | 25,054 | -0.59(-5.41%) |
Apr 08, 2022 | 10.59 | 10.96 | 10.29 | 10.82 | 30,358 | +0.27(+2.56%) |
Apr 07, 2022 | 10.51 | 10.57 | 10.14 | 10.55 | 51,712 | +0.23(+2.25%) |
Apr 06, 2022 | 10.63 | 10.66 | 10.28 | 10.31 | 35,778 | -0.49(-4.56%) |
Apr 05, 2022 | 10.56 | 10.92 | 10.44 | 10.81 | 59,424 | +0.22(+2.11%) |
Apr 04, 2022 | 10.60 | 10.69 | 10.14 | 10.58 | 56,312 | -0.06(-0.61%) |
Apr 01, 2022 | 10.87 | 10.98 | 10.57 | 10.65 | 29,387 | -0.16(-1.46%) |
Mar 31, 2022 | 10.87 | 10.98 | 10.60 | 10.81 | 55,957 | -0.07(-0.68%) |
Mar 30, 2022 | 11.52 | 11.72 | 10.83 | 10.88 | 72,292 | -0.76(-6.54%) |
Mar 29, 2022 | 10.61 | 11.76 | 10.44 | 11.64 | 71,055 | +1.07(+10.11%) |
Mar 28, 2022 | 10.22 | 10.61 | 9.943 | 10.57 | 64,754 | +0.33(+3.17%) |
Mar 25, 2022 | 10.22 | 10.45 | 9.878 | 10.25 | 45,190 | +0.11(+1.10%) |
Mar 24, 2022 | 10.08 | 10.33 | 9.868 | 10.14 | 41,592 | +0.06(+0.55%) |
Mar 23, 2022 | 10.18 | 10.24 | 9.910 | 10.08 | 379,238 | -0.10(-1.00%) |
Mar 22, 2022 | 10.13 | 10.81 | 10.01 | 10.18 | 55,831 | +0.19(+1.86%) |
Mar 21, 2022 | 10.75 | 10.75 | 9.989 | 9.999 | 108,701 | -0.75(-7.00%) |
Mar 18, 2022 | 10.22 | 10.87 | 10.22 | 10.75 | 164,879 | +0.58(+5.66%) |
Mar 17, 2022 | 9.999 | 10.27 | 9.943 | 10.18 | 48,806 | +0.22(+2.24%) |
Mar 16, 2022 | 10.23 | 10.35 | 9.952 | 9.952 | 78,908 | -0.07(-0.65%) |
Mar 15, 2022 | 10.45 | 10.69 | 9.980 | 10.02 | 65,950 | -0.33(-3.23%) |
Mar 14, 2022 | 10.57 | 10.97 | 10.08 | 10.35 | 136,931 | -0.35(-3.30%) |
Mar 11, 2022 | 10.73 | 10.80 | 10.45 | 10.70 | 63,003 | +0.01(+0.09%) |
Mar 10, 2022 | 11.61 | 11.66 | 10.69 | 10.70 | 68,337 | -1.31(-10.91%) |
Mar 09, 2022 | 11.80 | 12.45 | 11.79 | 12.01 | 33,550 | +0.29(+2.46%) |
Mar 08, 2022 | 11.39 | 12.11 | 11.28 | 11.72 | 58,274 | +0.18(+1.53%) |
Mar 07, 2022 | 11.93 | 12.43 | 11.48 | 11.54 | 43,485 | -0.44(-3.65%) |
Mar 04, 2022 | 12.54 | 12.62 | 11.92 | 11.98 | 20,106 | -0.70(-5.50%) |
Mar 03, 2022 | 12.94 | 13.41 | 12.39 | 12.67 | 39,216 | -0.18(-1.37%) |
Mar 02, 2022 | 13.51 | 13.54 | 12.72 | 12.85 | 20,335 | -0.30(-2.31%) |