Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.288 | 8.389 | 8.242 | 8.334 | 1,788,604 | -0.06(-0.66%) |
May 27, 2022 | 8.371 | 8.417 | 8.334 | 8.389 | 796,098 | +0.08(+1.00%) |
May 26, 2022 | 8.196 | 8.380 | 8.168 | 8.306 | 1,554,668 | +0.16(+1.92%) |
May 25, 2022 | 8.049 | 8.196 | 7.911 | 8.150 | 1,080,444 | +0.07(+0.91%) |
May 24, 2022 | 8.012 | 8.090 | 7.800 | 8.076 | 1,233,025 | +0.01(+0.11%) |
May 23, 2022 | 8.049 | 8.141 | 7.943 | 8.067 | 2,192,692 | +0.17(+2.21%) |
May 20, 2022 | 8.159 | 8.315 | 7.754 | 7.892 | 1,949,174 | -0.15(-1.83%) |
May 19, 2022 | 8.104 | 8.260 | 8.039 | 8.039 | 2,071,548 | -0.15(-1.80%) |
May 18, 2022 | 8.325 | 8.375 | 8.150 | 8.187 | 1,978,972 | -0.17(-1.98%) |
May 17, 2022 | 8.196 | 8.412 | 8.131 | 8.352 | 2,341,344 | +0.26(+3.18%) |
May 16, 2022 | 8.067 | 8.145 | 7.957 | 8.095 | 1,670,471 | -0.06(-0.79%) |
May 13, 2022 | 8.012 | 8.159 | 7.943 | 8.159 | 2,780,223 | +0.19(+2.42%) |
May 12, 2022 | 7.883 | 8.104 | 7.796 | 7.966 | 2,429,804 | +0.03(+0.35%) |
May 11, 2022 | 7.846 | 8.159 | 7.782 | 7.938 | 2,621,378 | +0.11(+1.41%) |
May 10, 2022 | 8.242 | 8.279 | 7.745 | 7.828 | 2,846,988 | -0.30(-3.73%) |
May 09, 2022 | 8.481 | 8.499 | 8.085 | 8.131 | 1,941,117 | -0.40(-4.74%) |
May 06, 2022 | 8.591 | 8.692 | 8.389 | 8.536 | 1,534,224 | -0.13(-1.49%) |
May 05, 2022 | 8.821 | 8.904 | 8.527 | 8.665 | 2,013,157 | -0.27(-2.99%) |
May 04, 2022 | 8.775 | 9.005 | 8.646 | 8.932 | 2,105,802 | +0.15(+1.68%) |
May 03, 2022 | 8.646 | 8.844 | 8.568 | 8.784 | 1,792,377 | +0.17(+1.92%) |
May 02, 2022 | 8.830 | 8.959 | 8.482 | 8.619 | 2,803,908 | -0.13(-1.47%) |
Apr 29, 2022 | 8.904 | 8.932 | 8.628 | 8.748 | 3,968,981 | -0.25(-2.76%) |
Apr 28, 2022 | 9.070 | 9.117 | 8.771 | 8.996 | 2,559,229 | +0.11(+1.24%) |
Apr 27, 2022 | 9.171 | 9.226 | 8.876 | 8.886 | 2,168,068 | -0.28(-3.01%) |
Apr 26, 2022 | 9.180 | 9.295 | 9.129 | 9.162 | 1,860,854 | -0.09(-0.99%) |
Apr 25, 2022 | 9.235 | 9.281 | 9.019 | 9.254 | 2,192,504 | -0.05(-0.49%) |
Apr 22, 2022 | 9.410 | 9.511 | 9.290 | 9.300 | 1,486,073 | -0.17(-1.84%) |
Apr 21, 2022 | 9.658 | 9.658 | 9.465 | 9.474 | 1,093,184 | -0.08(-0.87%) |
Apr 20, 2022 | 9.723 | 9.842 | 9.539 | 9.557 | 2,108,243 | -0.14(-1.42%) |
Apr 19, 2022 | 9.511 | 9.833 | 9.511 | 9.695 | 3,347,300 | +0.26(+2.73%) |
Apr 18, 2022 | 9.493 | 9.585 | 9.438 | 9.438 | 2,635,415 | -0.06(-0.58%) |
Apr 14, 2022 | 9.833 | 9.999 | 9.474 | 9.493 | 2,888,537 | -0.32(-3.28%) |
Apr 13, 2022 | 9.695 | 9.888 | 9.658 | 9.815 | 1,895,360 | +0.12(+1.23%) |
Apr 12, 2022 | 9.796 | 9.925 | 9.612 | 9.695 | 3,089,952 | -0.05(-0.47%) |
Apr 11, 2022 | 9.851 | 9.980 | 9.704 | 9.741 | 2,578,690 | -0.14(-1.40%) |
Apr 08, 2022 | 9.879 | 10.03 | 9.691 | 9.879 | 3,281,996 | +0.04(+0.37%) |
Apr 07, 2022 | 10.03 | 10.05 | 9.713 | 9.842 | 5,884,221 | -0.17(-1.74%) |
Apr 06, 2022 | 9.805 | 10.06 | 9.773 | 10.02 | 4,234,670 | +0.15(+1.49%) |
Apr 05, 2022 | 10.04 | 10.12 | 9.851 | 9.870 | 1,462,558 | -0.18(-1.83%) |
Apr 04, 2022 | 10.08 | 10.11 | 9.962 | 10.05 | 1,080,225 | -0.06(-0.55%) |
Apr 01, 2022 | 10.07 | 10.15 | 10.01 | 10.11 | 1,586,096 | +0.07(+0.73%) |
Mar 31, 2022 | 9.962 | 10.11 | 9.962 | 10.04 | 3,209,813 | +0.04(+0.37%) |
Mar 30, 2022 | 9.999 | 10.12 | 9.879 | 9.999 | 2,174,806 | -0.00(-0.02%) |
Mar 29, 2022 | 10.14 | 10.14 | 9.891 | 10.00 | 6,388,592 | -0.04(-0.36%) |
Mar 28, 2022 | 10.03 | 10.08 | 9.882 | 10.04 | 1,824,230 | -0.05(-0.45%) |
Mar 25, 2022 | 10.14 | 10.19 | 10.04 | 10.08 | 3,051,258 | +0.01(+0.09%) |
Mar 24, 2022 | 9.937 | 10.10 | 9.827 | 10.07 | 3,391,253 | +0.20(+2.04%) |
Mar 23, 2022 | 9.763 | 9.932 | 9.763 | 9.873 | 4,679,965 | +0.01(+0.09%) |
Mar 22, 2022 | 9.782 | 9.910 | 9.672 | 9.864 | 5,494,292 | +0.11(+1.12%) |
Mar 21, 2022 | 9.736 | 9.818 | 9.695 | 9.754 | 1,046,949 | +0.02(+0.19%) |
Mar 18, 2022 | 9.791 | 9.846 | 9.654 | 9.736 | 2,011,768 | -0.02(-0.19%) |
Mar 17, 2022 | 9.480 | 9.782 | 9.435 | 9.754 | 1,147,768 | +0.16(+1.71%) |
Mar 16, 2022 | 9.763 | 9.777 | 9.416 | 9.590 | 1,772,930 | +0.01(+0.10%) |
Mar 15, 2022 | 9.617 | 9.654 | 9.380 | 9.581 | 2,328,807 | +0.05(+0.58%) |
Mar 14, 2022 | 9.563 | 9.645 | 9.421 | 9.526 | 1,757,130 | -0.02(-0.19%) |
Mar 11, 2022 | 9.727 | 9.754 | 9.480 | 9.544 | 1,885,190 | -0.06(-0.67%) |
Mar 10, 2022 | 9.535 | 9.718 | 9.435 | 9.608 | 1,688,067 | -0.14(-1.41%) |
Mar 09, 2022 | 9.727 | 9.818 | 9.604 | 9.745 | 1,512,836 | +0.25(+2.60%) |
Mar 08, 2022 | 9.352 | 9.763 | 9.234 | 9.499 | 2,303,268 | +0.16(+1.66%) |
Mar 07, 2022 | 9.800 | 9.955 | 9.334 | 9.343 | 3,106,014 | -0.52(-5.28%) |
Mar 04, 2022 | 9.882 | 9.891 | 9.695 | 9.864 | 1,621,155 | -0.13(-1.28%) |
Mar 03, 2022 | 10.06 | 10.13 | 9.782 | 9.992 | 2,737,269 | -0.04(-0.36%) |
Mar 02, 2022 | 10.08 | 10.16 | 9.914 | 10.03 | 2,995,480 | +0.03(+0.27%) |