Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.107 | 9.175 | 9.064 | 9.107 | 206,399 | -0.02(-0.19%) |
May 27, 2022 | 9.056 | 9.149 | 9.030 | 9.124 | 154,272 | +0.12(+1.33%) |
May 26, 2022 | 8.919 | 9.038 | 8.919 | 9.004 | 359,417 | +0.11(+1.25%) |
May 25, 2022 | 8.842 | 8.902 | 8.799 | 8.893 | 176,412 | +0.07(+0.77%) |
May 24, 2022 | 8.782 | 8.842 | 8.708 | 8.825 | 244,001 | +0.05(+0.58%) |
May 23, 2022 | 8.765 | 8.823 | 8.726 | 8.774 | 195,380 | +0.09(+0.98%) |
May 20, 2022 | 8.774 | 8.774 | 8.535 | 8.689 | 144,083 | +0.03(+0.39%) |
May 19, 2022 | 8.620 | 8.718 | 8.599 | 8.654 | 214,500 | +0.00(+0.00%) |
May 18, 2022 | 8.757 | 8.791 | 8.599 | 8.654 | 321,040 | -0.13(-1.46%) |
May 17, 2022 | 8.689 | 8.782 | 8.654 | 8.782 | 175,584 | +0.23(+2.69%) |
May 16, 2022 | 8.561 | 8.629 | 8.492 | 8.552 | 178,417 | +0.01(+0.10%) |
May 13, 2022 | 8.450 | 8.603 | 8.450 | 8.543 | 147,326 | +0.17(+2.07%) |
May 12, 2022 | 8.430 | 8.489 | 8.271 | 8.370 | 437,575 | -0.11(-1.30%) |
May 11, 2022 | 8.582 | 8.709 | 8.472 | 8.480 | 321,939 | -0.09(-1.09%) |
May 10, 2022 | 8.692 | 8.726 | 8.548 | 8.574 | 179,042 | -0.01(-0.10%) |
May 09, 2022 | 8.820 | 8.820 | 8.540 | 8.582 | 267,485 | -0.32(-3.62%) |
May 06, 2022 | 8.921 | 8.981 | 8.837 | 8.904 | 215,883 | -0.08(-0.85%) |
May 05, 2022 | 9.167 | 9.193 | 8.938 | 8.981 | 205,555 | -0.23(-2.49%) |
May 04, 2022 | 9.116 | 9.227 | 9.023 | 9.210 | 194,767 | +0.12(+1.31%) |
May 03, 2022 | 9.074 | 9.150 | 9.049 | 9.091 | 105,482 | +0.06(+0.66%) |
May 02, 2022 | 9.032 | 9.093 | 8.938 | 9.032 | 172,018 | -0.06(-0.65%) |
Apr 29, 2022 | 9.235 | 9.235 | 9.055 | 9.091 | 148,549 | -0.14(-1.56%) |
Apr 28, 2022 | 9.125 | 9.252 | 9.066 | 9.235 | 168,999 | +0.18(+1.97%) |
Apr 27, 2022 | 9.100 | 9.210 | 9.040 | 9.057 | 232,577 | -0.03(-0.37%) |
Apr 26, 2022 | 9.244 | 9.248 | 9.066 | 9.091 | 125,539 | -0.15(-1.65%) |
Apr 25, 2022 | 9.201 | 9.269 | 9.123 | 9.244 | 142,910 | -0.03(-0.27%) |
Apr 22, 2022 | 9.405 | 9.405 | 9.235 | 9.269 | 128,780 | -0.14(-1.44%) |
Apr 21, 2022 | 9.583 | 9.617 | 9.371 | 9.405 | 218,368 | -0.10(-1.07%) |
Apr 20, 2022 | 9.481 | 9.536 | 9.447 | 9.507 | 147,812 | +0.08(+0.81%) |
Apr 19, 2022 | 9.405 | 9.498 | 9.396 | 9.430 | 202,435 | +0.02(+0.18%) |
Apr 18, 2022 | 9.379 | 9.439 | 9.370 | 9.413 | 192,441 | +0.04(+0.45%) |
Apr 14, 2022 | 9.481 | 9.498 | 9.371 | 9.371 | 129,135 | -0.08(-0.90%) |
Apr 13, 2022 | 9.464 | 9.464 | 9.379 | 9.456 | 93,169 | +0.06(+0.66%) |
Apr 12, 2022 | 9.487 | 9.529 | 9.352 | 9.394 | 272,213 | -0.02(-0.18%) |
Apr 11, 2022 | 9.444 | 9.478 | 9.377 | 9.411 | 144,592 | -0.08(-0.89%) |
Apr 08, 2022 | 9.487 | 9.495 | 9.428 | 9.495 | 137,707 | +0.01(+0.09%) |
Apr 07, 2022 | 9.470 | 9.503 | 9.385 | 9.487 | 157,025 | +0.02(+0.18%) |
Apr 06, 2022 | 9.487 | 9.503 | 9.419 | 9.470 | 181,678 | -0.07(-0.71%) |
Apr 05, 2022 | 9.537 | 9.588 | 9.470 | 9.537 | 227,042 | -0.04(-0.44%) |
Apr 04, 2022 | 9.621 | 9.638 | 9.524 | 9.579 | 249,967 | -0.03(-0.35%) |
Apr 01, 2022 | 9.571 | 9.613 | 9.503 | 9.613 | 274,653 | +0.08(+0.80%) |
Mar 31, 2022 | 9.512 | 9.579 | 9.453 | 9.537 | 407,254 | +0.04(+0.44%) |
Mar 30, 2022 | 9.487 | 9.503 | 9.428 | 9.495 | 157,155 | +0.03(+0.27%) |
Mar 29, 2022 | 9.419 | 9.478 | 9.394 | 9.470 | 186,355 | +0.13(+1.35%) |
Mar 28, 2022 | 9.360 | 9.360 | 9.306 | 9.343 | 106,081 | -0.04(-0.45%) |
Mar 25, 2022 | 9.377 | 9.402 | 9.319 | 9.385 | 141,165 | +0.04(+0.45%) |
Mar 24, 2022 | 9.419 | 9.419 | 9.318 | 9.343 | 255,456 | -0.02(-0.18%) |
Mar 23, 2022 | 9.419 | 9.453 | 9.335 | 9.360 | 153,504 | -0.08(-0.89%) |
Mar 22, 2022 | 9.428 | 9.488 | 9.411 | 9.444 | 146,940 | +0.05(+0.54%) |
Mar 21, 2022 | 9.453 | 9.453 | 9.356 | 9.394 | 159,417 | -0.04(-0.45%) |
Mar 18, 2022 | 9.309 | 9.444 | 9.293 | 9.436 | 202,671 | +0.10(+1.08%) |
Mar 17, 2022 | 9.200 | 9.335 | 9.175 | 9.335 | 192,591 | +0.13(+1.47%) |
Mar 16, 2022 | 9.107 | 9.242 | 9.040 | 9.200 | 179,025 | +0.18(+1.96%) |
Mar 15, 2022 | 8.972 | 9.040 | 8.863 | 9.023 | 267,569 | +0.19(+2.20%) |
Mar 14, 2022 | 8.981 | 8.997 | 8.761 | 8.829 | 275,280 | -0.13(-1.48%) |
Mar 11, 2022 | 9.112 | 9.129 | 8.936 | 8.961 | 275,438 | -0.08(-0.93%) |
Mar 10, 2022 | 9.079 | 9.095 | 8.987 | 9.045 | 212,671 | -0.07(-0.74%) |
Mar 09, 2022 | 9.070 | 9.171 | 9.070 | 9.112 | 180,094 | +0.23(+2.55%) |
Mar 08, 2022 | 8.978 | 9.087 | 8.877 | 8.886 | 259,683 | -0.07(-0.75%) |
Mar 07, 2022 | 9.322 | 9.322 | 8.919 | 8.953 | 378,113 | -0.39(-4.13%) |
Mar 04, 2022 | 9.481 | 9.481 | 9.280 | 9.338 | 232,128 | -0.21(-2.19%) |
Mar 03, 2022 | 9.665 | 9.716 | 9.506 | 9.548 | 129,237 | -0.07(-0.70%) |
Mar 02, 2022 | 9.598 | 9.640 | 9.523 | 9.615 | 182,471 | +0.08(+0.88%) |