Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.037 | 9.064 | 8.919 | 9.028 | 92,490 | +0.00(+0.00%) |
May 27, 2022 | 8.910 | 9.082 | 8.910 | 9.028 | 76,232 | +0.14(+1.53%) |
May 26, 2022 | 8.783 | 8.928 | 8.783 | 8.892 | 68,806 | +0.13(+1.44%) |
May 25, 2022 | 8.521 | 8.774 | 8.509 | 8.765 | 101,208 | +0.24(+2.87%) |
May 24, 2022 | 8.412 | 8.530 | 8.367 | 8.521 | 100,399 | +0.11(+1.29%) |
May 23, 2022 | 8.376 | 8.440 | 8.376 | 8.412 | 42,297 | +0.04(+0.43%) |
May 20, 2022 | 8.376 | 8.403 | 8.304 | 8.376 | 29,796 | +0.02(+0.22%) |
May 19, 2022 | 8.232 | 8.376 | 8.232 | 8.358 | 78,377 | +0.08(+0.98%) |
May 18, 2022 | 8.412 | 8.412 | 8.250 | 8.277 | 79,724 | -0.18(-2.14%) |
May 17, 2022 | 8.485 | 8.521 | 8.458 | 8.458 | 28,901 | -0.03(-0.32%) |
May 16, 2022 | 8.521 | 8.557 | 8.476 | 8.485 | 34,353 | -0.06(-0.74%) |
May 13, 2022 | 8.719 | 8.719 | 8.530 | 8.548 | 57,297 | -0.20(-2.27%) |
May 12, 2022 | 8.746 | 8.755 | 8.665 | 8.746 | 89,152 | -0.01(-0.10%) |
May 11, 2022 | 8.701 | 8.773 | 8.656 | 8.755 | 98,326 | +0.05(+0.52%) |
May 10, 2022 | 8.719 | 8.719 | 8.593 | 8.710 | 66,896 | +0.02(+0.21%) |
May 09, 2022 | 8.656 | 8.701 | 8.575 | 8.692 | 119,321 | -0.09(-1.03%) |
May 06, 2022 | 8.539 | 8.791 | 8.494 | 8.782 | 181,951 | +0.20(+2.31%) |
May 05, 2022 | 8.584 | 8.602 | 8.521 | 8.584 | 61,248 | +0.00(+0.00%) |
May 04, 2022 | 8.584 | 8.611 | 8.467 | 8.584 | 99,079 | -0.03(-0.31%) |
May 03, 2022 | 8.557 | 8.620 | 8.521 | 8.611 | 54,461 | +0.05(+0.63%) |
May 02, 2022 | 8.611 | 8.638 | 8.530 | 8.557 | 67,054 | -0.06(-0.73%) |
Apr 29, 2022 | 8.719 | 8.728 | 8.610 | 8.620 | 50,955 | -0.09(-1.03%) |
Apr 28, 2022 | 8.602 | 9.052 | 8.593 | 8.710 | 178,817 | +0.10(+1.15%) |
Apr 27, 2022 | 8.692 | 8.724 | 8.611 | 8.611 | 101,723 | -0.12(-1.34%) |
Apr 26, 2022 | 8.746 | 8.782 | 8.710 | 8.728 | 71,937 | -0.02(-0.21%) |
Apr 25, 2022 | 8.710 | 8.755 | 8.683 | 8.746 | 122,524 | +0.04(+0.41%) |
Apr 22, 2022 | 8.800 | 8.809 | 8.656 | 8.710 | 84,100 | -0.09(-1.02%) |
Apr 21, 2022 | 8.863 | 8.863 | 8.728 | 8.800 | 72,937 | -0.04(-0.41%) |
Apr 20, 2022 | 8.728 | 8.845 | 8.674 | 8.836 | 150,080 | +0.10(+1.13%) |
Apr 19, 2022 | 8.791 | 8.791 | 8.719 | 8.737 | 96,990 | -0.10(-1.12%) |
Apr 18, 2022 | 8.800 | 8.845 | 8.737 | 8.836 | 124,826 | -0.00(-0.03%) |
Apr 14, 2022 | 8.910 | 9.529 | 8.802 | 8.838 | 89,223 | -0.09(-1.01%) |
Apr 13, 2022 | 8.946 | 8.973 | 8.901 | 8.928 | 75,131 | -0.02(-0.20%) |
Apr 12, 2022 | 9.000 | 9.018 | 8.901 | 8.946 | 74,896 | -0.04(-0.40%) |
Apr 11, 2022 | 9.072 | 9.094 | 8.973 | 8.982 | 96,068 | -0.13(-1.48%) |
Apr 08, 2022 | 9.170 | 9.170 | 9.080 | 9.117 | 93,758 | -0.09(-0.97%) |
Apr 07, 2022 | 9.260 | 9.278 | 9.202 | 9.206 | 27,313 | -0.07(-0.77%) |
Apr 06, 2022 | 9.260 | 9.332 | 9.260 | 9.278 | 57,351 | -0.01(-0.10%) |
Apr 05, 2022 | 9.404 | 9.404 | 9.278 | 9.287 | 113,238 | -0.11(-1.15%) |
Apr 04, 2022 | 9.386 | 9.422 | 9.386 | 9.395 | 40,020 | -0.03(-0.29%) |
Apr 01, 2022 | 9.413 | 9.475 | 9.323 | 9.422 | 46,029 | +0.00(+0.00%) |
Mar 31, 2022 | 9.350 | 9.475 | 9.350 | 9.422 | 61,678 | +0.07(+0.77%) |
Mar 30, 2022 | 9.350 | 9.422 | 9.287 | 9.350 | 53,666 | +0.02(+0.19%) |
Mar 29, 2022 | 9.278 | 9.350 | 9.135 | 9.332 | 109,176 | +0.13(+1.36%) |
Mar 28, 2022 | 9.323 | 9.323 | 9.197 | 9.206 | 60,511 | -0.11(-1.16%) |
Mar 25, 2022 | 9.296 | 9.404 | 9.278 | 9.314 | 85,817 | -0.03(-0.29%) |
Mar 24, 2022 | 9.431 | 9.431 | 9.278 | 9.341 | 60,723 | -0.08(-0.86%) |
Mar 23, 2022 | 9.440 | 9.475 | 9.422 | 9.422 | 41,161 | -0.04(-0.38%) |
Mar 22, 2022 | 9.502 | 9.502 | 9.449 | 9.457 | 19,854 | -0.02(-0.19%) |
Mar 21, 2022 | 9.511 | 9.574 | 9.449 | 9.475 | 44,745 | -0.04(-0.38%) |
Mar 18, 2022 | 9.502 | 9.601 | 9.502 | 9.511 | 47,960 | -0.02(-0.19%) |
Mar 17, 2022 | 9.484 | 9.538 | 9.484 | 9.529 | 13,411 | +0.05(+0.57%) |
Mar 16, 2022 | 9.520 | 9.529 | 9.444 | 9.475 | 21,043 | -0.02(-0.21%) |
Mar 15, 2022 | 9.496 | 9.549 | 9.487 | 9.496 | 34,775 | +0.00(+0.00%) |
Mar 14, 2022 | 9.540 | 9.572 | 9.478 | 9.496 | 98,972 | -0.05(-0.56%) |
Mar 11, 2022 | 9.648 | 9.674 | 9.540 | 9.549 | 69,223 | -0.10(-1.02%) |
Mar 10, 2022 | 9.764 | 9.780 | 9.639 | 9.648 | 80,602 | -0.13(-1.37%) |
Mar 09, 2022 | 9.862 | 9.889 | 9.746 | 9.782 | 50,516 | -0.10(-1.00%) |
Mar 08, 2022 | 9.880 | 9.961 | 9.818 | 9.880 | 196,966 | +0.04(+0.45%) |
Mar 07, 2022 | 10.02 | 10.02 | 9.835 | 9.835 | 43,141 | -0.21(-2.05%) |
Mar 04, 2022 | 10.01 | 10.04 | 9.943 | 10.04 | 48,441 | +0.00(+0.00%) |
Mar 03, 2022 | 9.970 | 10.04 | 9.934 | 10.04 | 65,425 | +0.09(+0.90%) |
Mar 02, 2022 | 9.987 | 10.01 | 9.934 | 9.952 | 79,044 | -0.04(-0.36%) |