Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.658 | 8.666 | 8.572 | 8.589 | 74,250 | -0.06(-0.69%) |
May 27, 2022 | 8.563 | 8.658 | 8.563 | 8.649 | 43,031 | +0.13(+1.51%) |
May 26, 2022 | 8.323 | 8.546 | 8.323 | 8.520 | 53,212 | +0.20(+2.37%) |
May 25, 2022 | 8.212 | 8.328 | 8.212 | 8.323 | 35,333 | +0.11(+1.36%) |
May 24, 2022 | 8.229 | 8.272 | 8.152 | 8.212 | 70,158 | -0.08(-0.93%) |
May 23, 2022 | 8.289 | 8.358 | 8.272 | 8.289 | 211,961 | +0.08(+0.94%) |
May 20, 2022 | 8.323 | 8.349 | 8.118 | 8.212 | 47,941 | -0.02(-0.21%) |
May 19, 2022 | 8.220 | 8.310 | 8.178 | 8.229 | 44,080 | -0.04(-0.47%) |
May 18, 2022 | 8.463 | 8.463 | 8.225 | 8.268 | 57,728 | -0.20(-2.31%) |
May 17, 2022 | 8.506 | 8.506 | 8.310 | 8.463 | 52,206 | +0.26(+3.11%) |
May 16, 2022 | 8.208 | 8.251 | 8.148 | 8.208 | 71,043 | +0.01(+0.10%) |
May 13, 2022 | 8.123 | 8.233 | 8.093 | 8.199 | 46,732 | +0.19(+2.34%) |
May 12, 2022 | 8.114 | 8.182 | 7.918 | 8.012 | 75,465 | -0.14(-1.77%) |
May 11, 2022 | 8.276 | 8.446 | 8.140 | 8.157 | 63,328 | -0.11(-1.34%) |
May 10, 2022 | 8.370 | 8.395 | 8.233 | 8.268 | 51,986 | +0.00(+0.00%) |
May 09, 2022 | 8.480 | 8.480 | 8.242 | 8.268 | 34,062 | -0.32(-3.67%) |
May 06, 2022 | 8.574 | 8.617 | 8.480 | 8.583 | 80,747 | -0.09(-0.98%) |
May 05, 2022 | 8.855 | 8.855 | 8.525 | 8.668 | 54,810 | -0.25(-2.77%) |
May 04, 2022 | 8.736 | 8.923 | 8.685 | 8.915 | 61,906 | +0.20(+2.35%) |
May 03, 2022 | 8.642 | 8.727 | 8.642 | 8.710 | 50,242 | +0.10(+1.19%) |
May 02, 2022 | 8.642 | 8.659 | 8.456 | 8.608 | 47,045 | -0.04(-0.49%) |
Apr 29, 2022 | 8.812 | 8.821 | 8.608 | 8.651 | 47,099 | -0.20(-2.21%) |
Apr 28, 2022 | 8.727 | 8.847 | 8.676 | 8.847 | 45,187 | +0.17(+1.96%) |
Apr 27, 2022 | 8.685 | 8.812 | 8.651 | 8.676 | 70,709 | -0.03(-0.29%) |
Apr 26, 2022 | 8.889 | 8.898 | 8.676 | 8.702 | 55,539 | -0.26(-2.85%) |
Apr 25, 2022 | 8.881 | 8.957 | 8.812 | 8.957 | 63,609 | -0.03(-0.38%) |
Apr 22, 2022 | 9.187 | 9.272 | 8.974 | 8.991 | 32,322 | -0.20(-2.13%) |
Apr 21, 2022 | 9.400 | 9.400 | 9.153 | 9.187 | 41,784 | -0.14(-1.51%) |
Apr 20, 2022 | 9.361 | 9.361 | 9.294 | 9.328 | 18,718 | +0.04(+0.46%) |
Apr 19, 2022 | 9.184 | 9.294 | 9.184 | 9.285 | 39,381 | +0.08(+0.83%) |
Apr 18, 2022 | 9.243 | 9.268 | 9.184 | 9.209 | 23,796 | -0.03(-0.37%) |
Apr 14, 2022 | 9.370 | 9.370 | 9.226 | 9.243 | 18,109 | -0.11(-1.18%) |
Apr 13, 2022 | 9.294 | 9.370 | 9.294 | 9.353 | 20,323 | +0.08(+0.82%) |
Apr 12, 2022 | 9.328 | 9.429 | 9.256 | 9.277 | 52,313 | -0.07(-0.72%) |
Apr 11, 2022 | 9.378 | 9.429 | 9.328 | 9.345 | 26,912 | -0.08(-0.90%) |
Apr 08, 2022 | 9.404 | 9.438 | 9.361 | 9.429 | 13,391 | +0.01(+0.09%) |
Apr 07, 2022 | 9.328 | 9.421 | 9.311 | 9.421 | 26,900 | +0.06(+0.63%) |
Apr 06, 2022 | 9.412 | 9.412 | 9.067 | 9.361 | 33,074 | -0.12(-1.25%) |
Apr 05, 2022 | 9.641 | 9.692 | 9.471 | 9.480 | 25,631 | -0.14(-1.50%) |
Apr 04, 2022 | 9.666 | 9.666 | 9.573 | 9.624 | 28,906 | +0.02(+0.18%) |
Apr 01, 2022 | 9.522 | 9.632 | 9.522 | 9.607 | 27,910 | +0.13(+1.34%) |
Mar 31, 2022 | 9.573 | 9.573 | 9.471 | 9.480 | 38,283 | -0.08(-0.80%) |
Mar 30, 2022 | 9.556 | 9.556 | 9.501 | 9.556 | 50,220 | +0.03(+0.27%) |
Mar 29, 2022 | 9.438 | 9.531 | 9.429 | 9.531 | 48,257 | +0.21(+2.27%) |
Mar 28, 2022 | 9.251 | 9.328 | 9.235 | 9.319 | 24,481 | +0.03(+0.36%) |
Mar 25, 2022 | 9.319 | 9.319 | 9.218 | 9.285 | 31,292 | -0.01(-0.09%) |
Mar 24, 2022 | 9.251 | 9.311 | 9.218 | 9.294 | 38,734 | +0.05(+0.55%) |
Mar 23, 2022 | 9.302 | 9.336 | 9.234 | 9.243 | 32,607 | -0.10(-1.04%) |
Mar 22, 2022 | 9.315 | 9.349 | 9.298 | 9.340 | 21,666 | +0.08(+0.82%) |
Mar 21, 2022 | 9.315 | 9.421 | 9.239 | 9.265 | 43,815 | -0.05(-0.54%) |
Mar 18, 2022 | 9.180 | 9.332 | 9.138 | 9.315 | 62,122 | +0.08(+0.91%) |
Mar 17, 2022 | 9.222 | 9.239 | 8.995 | 9.231 | 85,898 | +0.21(+2.33%) |
Mar 16, 2022 | 8.995 | 9.046 | 8.852 | 9.021 | 48,493 | +0.24(+2.78%) |
Mar 15, 2022 | 8.718 | 8.810 | 8.676 | 8.777 | 44,159 | +0.08(+0.87%) |
Mar 14, 2022 | 8.869 | 8.903 | 8.633 | 8.701 | 46,066 | -0.13(-1.52%) |
Mar 11, 2022 | 8.978 | 8.987 | 8.827 | 8.835 | 40,601 | -0.08(-0.94%) |
Mar 10, 2022 | 8.945 | 8.962 | 8.852 | 8.920 | 38,620 | -0.10(-1.12%) |
Mar 09, 2022 | 8.945 | 9.063 | 8.911 | 9.021 | 55,314 | +0.24(+2.68%) |
Mar 08, 2022 | 8.844 | 8.953 | 8.726 | 8.785 | 49,456 | +0.01(+0.10%) |
Mar 07, 2022 | 9.088 | 9.093 | 8.777 | 8.777 | 89,011 | -0.37(-4.05%) |
Mar 04, 2022 | 9.222 | 9.222 | 9.063 | 9.147 | 50,457 | -0.13(-1.45%) |
Mar 03, 2022 | 9.399 | 9.450 | 9.256 | 9.281 | 49,253 | -0.08(-0.81%) |
Mar 02, 2022 | 9.281 | 9.534 | 9.256 | 9.357 | 57,051 | +0.10(+1.09%) |