Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.935 | 8.965 | 8.916 | 8.926 | 3,740 | +0.02(+0.22%) |
May 27, 2022 | 8.731 | 8.906 | 8.731 | 8.906 | 6,432 | +0.20(+2.35%) |
May 26, 2022 | 8.604 | 8.701 | 8.487 | 8.701 | 13,892 | -0.03(-0.34%) |
May 25, 2022 | 8.789 | 8.789 | 8.653 | 8.731 | 383 | +0.04(+0.45%) |
May 24, 2022 | 8.594 | 8.740 | 8.594 | 8.692 | 1,270 | -0.18(-2.02%) |
May 23, 2022 | 8.945 | 8.945 | 8.871 | 8.871 | 496 | +0.28(+3.22%) |
May 20, 2022 | 8.594 | 8.692 | 8.594 | 8.594 | 4,556 | -0.10(-1.12%) |
May 19, 2022 | 8.350 | 8.692 | 8.350 | 8.692 | 1,201 | +0.14(+1.60%) |
May 18, 2022 | 8.340 | 8.555 | 8.292 | 8.555 | 1,020 | +0.17(+1.98%) |
May 17, 2022 | 8.428 | 8.701 | 8.389 | 8.389 | 1,899 | +0.03(+0.35%) |
May 16, 2022 | 8.106 | 8.370 | 8.106 | 8.360 | 1,782 | +0.18(+2.15%) |
May 13, 2022 | 8.087 | 8.184 | 7.901 | 8.184 | 53,298 | +0.26(+3.33%) |
May 12, 2022 | 8.106 | 8.106 | 7.825 | 7.921 | 24,110 | -0.19(-2.29%) |
May 11, 2022 | 8.243 | 8.340 | 8.106 | 8.106 | 18,060 | -0.17(-2.00%) |
May 10, 2022 | 8.779 | 8.813 | 8.194 | 8.272 | 21,770 | -0.46(-5.25%) |
May 09, 2022 | 9.326 | 9.326 | 8.662 | 8.731 | 15,776 | -0.64(-6.87%) |
May 06, 2022 | 9.530 | 9.842 | 9.374 | 9.374 | 23,853 | -0.19(-1.94%) |
May 05, 2022 | 9.618 | 9.657 | 9.443 | 9.560 | 11,667 | -0.12(-1.21%) |
May 04, 2022 | 9.609 | 9.774 | 9.569 | 9.677 | 11,313 | +0.01(+0.10%) |
May 03, 2022 | 9.667 | 9.843 | 9.667 | 9.667 | 4,112 | -0.11(-1.15%) |
May 02, 2022 | 9.755 | 9.852 | 9.667 | 9.779 | 22,005 | -0.19(-1.91%) |
Apr 29, 2022 | 9.950 | 10.02 | 9.862 | 9.969 | 9,571 | -0.03(-0.29%) |
Apr 28, 2022 | 9.999 | 10.27 | 9.862 | 9.999 | 24,444 | +0.14(+1.38%) |
Apr 27, 2022 | 10.44 | 10.46 | 9.794 | 9.862 | 23,986 | -0.58(-5.51%) |
Apr 26, 2022 | 10.40 | 10.47 | 10.30 | 10.44 | 10,562 | +0.04(+0.38%) |
Apr 25, 2022 | 10.56 | 10.73 | 10.40 | 10.40 | 16,761 | -0.17(-1.57%) |
Apr 22, 2022 | 10.57 | 10.60 | 10.56 | 10.56 | 2,051 | +0.00(+0.00%) |
Apr 21, 2022 | 10.60 | 10.63 | 10.56 | 10.56 | 1,056 | -0.14(-1.32%) |
Apr 20, 2022 | 10.63 | 10.77 | 10.61 | 10.71 | 2,633 | +0.04(+0.41%) |
Apr 19, 2022 | 10.60 | 10.81 | 10.56 | 10.66 | 3,310 | -0.10(-0.91%) |
Apr 18, 2022 | 10.88 | 10.88 | 10.76 | 10.76 | 1,363 | -0.08(-0.70%) |
Apr 14, 2022 | 10.73 | 10.96 | 10.73 | 10.84 | 1,630 | -0.04(-0.38%) |
Apr 13, 2022 | 10.78 | 10.89 | 10.61 | 10.88 | 5,433 | +0.07(+0.63%) |
Apr 12, 2022 | 10.94 | 11.02 | 10.81 | 10.81 | 1,798 | -0.13(-1.16%) |
Apr 11, 2022 | 11.22 | 11.41 | 10.94 | 10.94 | 6,572 | -0.46(-4.02%) |
Apr 08, 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 108 | +0.00(+0.00%) |
Apr 07, 2022 | 11.22 | 11.39 | 11.19 | 11.39 | 1,663 | -0.05(-0.41%) |
Apr 06, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 774 | -0.01(-0.06%) |
Apr 05, 2022 | 11.47 | 11.47 | 11.44 | 11.45 | 2,351 | -0.10(-0.84%) |
Apr 04, 2022 | 11.67 | 11.67 | 11.31 | 11.54 | 907 | -0.06(-0.50%) |
Apr 01, 2022 | 11.07 | 11.67 | 11.07 | 11.60 | 4,474 | +0.51(+4.56%) |
Mar 31, 2022 | 11.62 | 11.68 | 11.05 | 11.10 | 11,772 | +0.07(+0.68%) |
Mar 30, 2022 | 10.89 | 11.06 | 10.80 | 11.02 | 27,620 | +0.30(+2.75%) |
Mar 29, 2022 | 10.68 | 10.90 | 10.68 | 10.73 | 5,092 | +0.21(+2.04%) |
Mar 28, 2022 | 10.69 | 10.69 | 10.44 | 10.51 | 364,209 | -0.14(-1.28%) |
Mar 25, 2022 | 10.53 | 10.65 | 10.53 | 10.65 | 5,756 | -0.06(-0.55%) |
Mar 24, 2022 | 10.56 | 10.71 | 10.56 | 10.71 | 471 | +0.10(+0.92%) |
Mar 23, 2022 | 10.80 | 10.80 | 10.43 | 10.61 | 5,651 | -0.24(-2.24%) |
Mar 22, 2022 | 10.85 | 10.85 | 10.66 | 10.85 | 7,353 | -0.05(-0.45%) |
Mar 21, 2022 | 10.98 | 11.15 | 10.90 | 10.90 | 650 | -0.23(-2.10%) |
Mar 18, 2022 | 10.45 | 11.14 | 10.45 | 11.14 | 17,855 | +0.48(+4.48%) |
Mar 17, 2022 | 10.61 | 10.66 | 10.56 | 10.66 | 5,201 | +0.11(+1.01%) |
Mar 16, 2022 | 10.56 | 10.63 | 10.49 | 10.55 | 12,288 | +0.14(+1.31%) |
Mar 15, 2022 | 10.46 | 10.49 | 10.38 | 10.42 | 16,736 | +0.00(+0.00%) |
Mar 14, 2022 | 10.55 | 10.56 | 10.42 | 10.42 | 20,926 | -0.13(-1.20%) |
Mar 11, 2022 | 10.51 | 10.57 | 10.46 | 10.54 | 20,494 | +0.03(+0.28%) |
Mar 10, 2022 | 10.48 | 10.61 | 10.44 | 10.51 | 8,715 | +0.12(+1.12%) |
Mar 09, 2022 | 10.50 | 10.65 | 10.40 | 10.40 | 7,453 | -0.11(-1.02%) |
Mar 08, 2022 | 10.65 | 10.70 | 10.43 | 10.50 | 4,734 | -0.20(-1.91%) |
Mar 07, 2022 | 10.85 | 10.85 | 10.71 | 10.71 | 16,199 | -0.12(-1.08%) |
Mar 04, 2022 | 11.00 | 11.00 | 10.72 | 10.82 | 42,459 | -0.22(-2.03%) |
Mar 03, 2022 | 11.16 | 11.24 | 10.91 | 11.05 | 12,558 | -0.10(-0.87%) |
Mar 02, 2022 | 11.19 | 11.34 | 11.11 | 11.15 | 35,760 | +0.06(+0.53%) |