Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.800 | 9.808 | 9.800 | 9.800 | 6,935 | +0.02(+0.20%) |
May 27, 2022 | 9.703 | 9.780 | 9.703 | 9.780 | 2,656 | +0.27(+2.84%) |
May 26, 2022 | 9.450 | 9.510 | 9.450 | 9.510 | 2,361 | -0.01(-0.11%) |
May 24, 2022 | 9.520 | 0 | -0.01(-0.05%) | |||
May 23, 2022 | 9.525 | 9.525 | 9.525 | 9.525 | 335 | +0.12(+1.23%) |
May 20, 2022 | 9.450 | 9.530 | 9.409 | 9.409 | 500 | -0.03(-0.32%) |
May 19, 2022 | 9.400 | 9.450 | 9.400 | 9.440 | 7,400 | -0.08(-0.89%) |
May 18, 2022 | 9.524 | 9.524 | 9.524 | 9.524 | 200 | +0.01(+0.15%) |
May 17, 2022 | 9.510 | 9.510 | 9.510 | 9.510 | 100 | +0.02(+0.23%) |
May 16, 2022 | 9.410 | 9.489 | 9.334 | 9.489 | 1,573 | +0.19(+2.03%) |
May 13, 2022 | 9.126 | 9.340 | 9.126 | 9.300 | 2,801 | +0.28(+3.10%) |
May 12, 2022 | 9.020 | 9.050 | 9.020 | 9.020 | 1,201 | -0.27(-2.91%) |
May 11, 2022 | 9.300 | 9.470 | 9.283 | 9.290 | 4,051 | +0.60(+6.90%) |
May 10, 2022 | 8.690 | 8.740 | 8.690 | 8.690 | 407 | -0.31(-3.44%) |
May 09, 2022 | 8.987 | 9.000 | 8.987 | 9.000 | 554 | -0.08(-0.88%) |
May 04, 2022 | 9.080 | 0 | +0.31(+3.54%) | |||
May 03, 2022 | 8.770 | 8.770 | 8.770 | 8.770 | 343 | +0.09(+1.03%) |
May 02, 2022 | 8.630 | 8.680 | 8.600 | 8.680 | 640 | -0.15(-1.70%) |
Apr 29, 2022 | 9.010 | 9.010 | 8.830 | 8.830 | 2,626 | -0.20(-2.21%) |
Apr 28, 2022 | 9.005 | 9.030 | 9.005 | 9.030 | 1,603 | +0.13(+1.52%) |
Apr 27, 2022 | 8.990 | 8.990 | 8.895 | 8.895 | 1,203 | -0.01(-0.17%) |
Apr 26, 2022 | 8.981 | 8.981 | 8.910 | 8.910 | 1,729 | +0.04(+0.45%) |
Apr 25, 2022 | 9.100 | 9.100 | 8.870 | 8.870 | 3,307 | -0.34(-3.69%) |
Apr 22, 2022 | 9.210 | 9.210 | 9.210 | 9.210 | 100 | -0.14(-1.53%) |
Apr 21, 2022 | 9.620 | 9.620 | 9.320 | 9.353 | 3,270 | -0.40(-4.07%) |
Apr 20, 2022 | 9.390 | 9.750 | 9.390 | 9.750 | 3,505 | +0.34(+3.61%) |
Apr 19, 2022 | 9.390 | 9.410 | 9.390 | 9.410 | 1,426 | +0.04(+0.43%) |
Apr 18, 2022 | 9.470 | 9.470 | 9.370 | 9.370 | 4,325 | -0.02(-0.21%) |
Apr 14, 2022 | 9.340 | 9.450 | 9.340 | 9.390 | 1,607 | +0.04(+0.43%) |
Apr 13, 2022 | 9.259 | 9.350 | 9.254 | 9.350 | 4,188 | +0.10(+1.08%) |
Apr 12, 2022 | 9.376 | 9.390 | 9.250 | 9.250 | 5,011 | -0.18(-1.86%) |
Apr 08, 2022 | 9.425 | 0 | -0.04(-0.48%) | |||
Apr 07, 2022 | 9.300 | 9.470 | 9.300 | 9.470 | 2,600 | +0.23(+2.49%) |
Apr 06, 2022 | 9.258 | 9.258 | 9.240 | 9.240 | 9,010 | +0.00(+0.00%) |
Apr 05, 2022 | 9.240 | 9.240 | 9.240 | 9.240 | 150 | +0.18(+1.94%) |
Apr 04, 2022 | 9.064 | 9.064 | 9.064 | 9.064 | 404 | -0.04(-0.39%) |
Apr 01, 2022 | 9.110 | 9.110 | 8.970 | 9.100 | 2,000 | -0.09(-0.98%) |
Mar 31, 2022 | 9.272 | 9.272 | 9.188 | 9.190 | 1,201 | -0.10(-1.08%) |
Mar 30, 2022 | 9.199 | 9.300 | 9.199 | 9.290 | 3,800 | -0.01(-0.06%) |
Mar 29, 2022 | 9.070 | 9.296 | 9.070 | 9.296 | 1,800 | -0.04(-0.47%) |
Mar 28, 2022 | 9.340 | 9.340 | 9.340 | 9.340 | 112 | +0.03(+0.32%) |
Mar 24, 2022 | 9.310 | 38 | -0.04(-0.43%) | |||
Mar 23, 2022 | 9.350 | 9.350 | 9.350 | 9.350 | 217 | +0.07(+0.75%) |
Mar 22, 2022 | 9.330 | 9.330 | 9.280 | 9.280 | 200 | -0.01(-0.11%) |
Mar 21, 2022 | 9.290 | 9.290 | 9.290 | 9.290 | 200 | +0.04(+0.43%) |
Mar 18, 2022 | 8.690 | 9.250 | 8.690 | 9.250 | 2,325 | +0.00(+0.00%) |
Mar 17, 2022 | 9.150 | 9.255 | 9.100 | 9.250 | 1,900 | +0.18(+1.94%) |
Mar 16, 2022 | 9.074 | 9.074 | 9.074 | 9.074 | 139 | +0.23(+2.64%) |
Mar 15, 2022 | 8.938 | 8.938 | 8.840 | 8.840 | 1,621 | -0.05(-0.56%) |
Mar 14, 2022 | 8.930 | 8.930 | 8.890 | 8.890 | 410 | -0.18(-1.98%) |
Mar 11, 2022 | 9.070 | 9.080 | 9.050 | 9.070 | 1,186 | +0.14(+1.57%) |
Mar 08, 2022 | 8.930 | 0 | +0.21(+2.41%) | |||
Mar 07, 2022 | 8.800 | 8.800 | 8.720 | 8.720 | 1,401 | -0.20(-2.24%) |
Mar 03, 2022 | 8.920 | 2,293 | -0.44(-4.71%) | |||
Mar 02, 2022 | 9.361 | 9.361 | 9.361 | 9.361 | 271 | +0.36(+4.01%) |