Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.02 | 10.28 | 10.00 | 10.06 | 121,623 | +0.06(+0.55%) |
May 27, 2022 | 9.853 | 10.09 | 9.663 | 10.00 | 145,449 | +0.17(+1.77%) |
May 26, 2022 | 9.750 | 9.845 | 9.599 | 9.829 | 53,933 | +0.18(+1.89%) |
May 25, 2022 | 9.702 | 9.821 | 9.647 | 9.647 | 49,855 | -0.02(-0.25%) |
May 24, 2022 | 9.576 | 9.853 | 9.465 | 9.671 | 71,279 | +0.13(+1.33%) |
May 23, 2022 | 9.496 | 9.671 | 9.386 | 9.544 | 60,191 | +0.13(+1.43%) |
May 20, 2022 | 9.536 | 9.568 | 9.283 | 9.409 | 61,230 | -0.02(-0.17%) |
May 19, 2022 | 9.425 | 9.607 | 9.338 | 9.425 | 51,375 | -0.01(-0.08%) |
May 18, 2022 | 9.679 | 9.694 | 9.409 | 9.433 | 36,963 | -0.21(-2.21%) |
May 17, 2022 | 9.536 | 9.766 | 9.378 | 9.647 | 64,822 | +0.19(+2.01%) |
May 16, 2022 | 9.433 | 9.605 | 9.243 | 9.457 | 63,641 | +0.06(+0.59%) |
May 13, 2022 | 9.101 | 9.479 | 9.101 | 9.402 | 77,164 | +0.30(+3.30%) |
May 12, 2022 | 9.457 | 9.496 | 9.014 | 9.101 | 95,768 | -0.40(-4.25%) |
May 11, 2022 | 9.409 | 9.696 | 9.338 | 9.504 | 71,321 | +0.09(+1.01%) |
May 10, 2022 | 9.394 | 9.568 | 9.330 | 9.409 | 69,570 | +0.06(+0.59%) |
May 09, 2022 | 9.409 | 9.589 | 9.317 | 9.354 | 78,352 | -0.25(-2.64%) |
May 06, 2022 | 9.378 | 9.734 | 9.378 | 9.607 | 89,191 | +0.02(+0.17%) |
May 05, 2022 | 9.758 | 9.758 | 9.338 | 9.591 | 94,794 | -0.13(-1.30%) |
May 04, 2022 | 9.639 | 9.742 | 9.489 | 9.718 | 120,725 | +0.13(+1.32%) |
May 03, 2022 | 9.338 | 9.623 | 9.338 | 9.591 | 56,150 | +0.31(+3.32%) |
May 02, 2022 | 9.591 | 9.627 | 9.101 | 9.283 | 171,890 | -0.28(-2.98%) |
Apr 29, 2022 | 9.512 | 9.694 | 9.386 | 9.568 | 49,210 | -0.02(-0.25%) |
Apr 28, 2022 | 9.623 | 9.623 | 9.243 | 9.591 | 84,588 | +0.06(+0.66%) |
Apr 27, 2022 | 9.457 | 9.892 | 9.425 | 9.528 | 112,813 | -0.01(-0.08%) |
Apr 26, 2022 | 9.584 | 9.864 | 9.394 | 9.536 | 87,139 | -0.05(-0.50%) |
Apr 25, 2022 | 9.591 | 9.718 | 9.259 | 9.584 | 135,395 | -0.17(-1.78%) |
Apr 22, 2022 | 9.924 | 9.979 | 9.663 | 9.758 | 121,482 | -0.10(-1.04%) |
Apr 21, 2022 | 9.987 | 10.05 | 9.805 | 9.861 | 88,247 | -0.11(-1.11%) |
Apr 20, 2022 | 10.07 | 10.08 | 9.771 | 9.971 | 106,000 | +0.00(+0.00%) |
Apr 19, 2022 | 10.05 | 10.08 | 9.742 | 9.971 | 130,864 | +0.02(+0.16%) |
Apr 18, 2022 | 9.892 | 10.08 | 9.813 | 9.956 | 154,114 | +0.00(+0.00%) |
Apr 14, 2022 | 10.00 | 10.15 | 9.948 | 9.956 | 95,346 | -0.08(-0.79%) |
Apr 13, 2022 | 10.12 | 10.25 | 9.924 | 10.03 | 89,908 | -0.07(-0.71%) |
Apr 12, 2022 | 10.26 | 10.28 | 9.959 | 10.11 | 124,864 | -0.06(-0.62%) |
Apr 11, 2022 | 10.03 | 10.20 | 9.892 | 10.17 | 118,701 | +0.24(+2.39%) |
Apr 08, 2022 | 10.08 | 10.09 | 9.861 | 9.932 | 151,317 | -0.02(-0.24%) |
Apr 07, 2022 | 10.24 | 10.26 | 9.750 | 9.956 | 97,866 | -0.25(-2.48%) |
Apr 06, 2022 | 10.22 | 10.35 | 9.971 | 10.21 | 118,947 | +0.00(+0.00%) |
Apr 05, 2022 | 10.43 | 10.45 | 10.07 | 10.21 | 192,323 | -0.18(-1.75%) |
Apr 04, 2022 | 10.64 | 10.64 | 10.32 | 10.39 | 81,496 | -0.25(-2.31%) |
Apr 01, 2022 | 10.35 | 10.66 | 10.25 | 10.64 | 164,343 | +0.35(+3.38%) |
Mar 31, 2022 | 10.23 | 10.41 | 10.12 | 10.29 | 98,108 | +0.09(+0.85%) |
Mar 30, 2022 | 10.37 | 10.43 | 10.16 | 10.20 | 92,287 | -0.06(-0.54%) |
Mar 29, 2022 | 10.08 | 10.34 | 9.940 | 10.26 | 150,311 | +0.17(+1.73%) |
Mar 28, 2022 | 9.956 | 10.08 | 9.734 | 10.08 | 91,426 | +0.07(+0.71%) |
Mar 25, 2022 | 9.924 | 10.03 | 9.789 | 10.01 | 144,120 | +0.04(+0.40%) |
Mar 24, 2022 | 9.789 | 10.03 | 9.602 | 9.971 | 125,508 | +0.18(+1.86%) |
Mar 23, 2022 | 9.441 | 9.971 | 9.433 | 9.789 | 105,549 | -0.02(-0.16%) |
Mar 22, 2022 | 9.674 | 9.944 | 9.662 | 9.805 | 201,182 | +0.15(+1.60%) |
Mar 21, 2022 | 9.333 | 9.805 | 9.310 | 9.650 | 301,170 | +0.32(+3.40%) |
Mar 18, 2022 | 9.294 | 9.441 | 9.240 | 9.333 | 116,165 | +0.09(+1.01%) |
Mar 17, 2022 | 9.039 | 9.519 | 9.039 | 9.240 | 159,524 | +0.22(+2.49%) |
Mar 16, 2022 | 9.109 | 9.256 | 8.729 | 9.016 | 106,398 | +0.05(+0.52%) |
Mar 15, 2022 | 9.240 | 9.277 | 8.902 | 8.969 | 114,982 | -0.25(-2.69%) |
Mar 14, 2022 | 9.287 | 9.349 | 9.084 | 9.217 | 183,072 | +0.18(+1.97%) |
Mar 11, 2022 | 8.737 | 9.287 | 8.590 | 9.039 | 259,633 | +0.47(+5.51%) |
Mar 10, 2022 | 8.652 | 8.668 | 8.551 | 8.567 | 43,571 | -0.10(-1.16%) |
Mar 09, 2022 | 8.567 | 8.691 | 8.513 | 8.668 | 87,098 | +0.17(+2.00%) |
Mar 08, 2022 | 8.451 | 8.637 | 8.366 | 8.497 | 121,769 | -0.03(-0.36%) |
Mar 07, 2022 | 8.366 | 8.706 | 8.366 | 8.528 | 102,015 | +0.09(+1.10%) |
Mar 04, 2022 | 8.389 | 8.629 | 8.279 | 8.435 | 206,675 | +0.62(+7.92%) |
Mar 03, 2022 | 8.017 | 8.017 | 7.816 | 7.816 | 48,636 | +0.00(+0.00%) |
Mar 02, 2022 | 7.778 | 7.894 | 7.747 | 7.816 | 34,042 | +0.19(+2.54%) |