Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.619 | 8.697 | 8.553 | 8.642 | 2,704,021 | -0.07(-0.80%) |
May 27, 2022 | 8.549 | 8.736 | 8.549 | 8.712 | 1,673,143 | +0.21(+2.46%) |
May 26, 2022 | 8.580 | 8.627 | 8.495 | 8.503 | 1,712,006 | +0.02(+0.27%) |
May 25, 2022 | 8.449 | 8.557 | 8.387 | 8.480 | 1,179,739 | +0.05(+0.64%) |
May 24, 2022 | 8.387 | 8.441 | 8.139 | 8.425 | 1,407,859 | +0.05(+0.65%) |
May 23, 2022 | 8.410 | 8.456 | 8.239 | 8.371 | 1,356,391 | +0.09(+1.12%) |
May 20, 2022 | 8.294 | 8.387 | 8.100 | 8.278 | 2,035,951 | +0.03(+0.38%) |
May 19, 2022 | 8.456 | 8.546 | 8.247 | 8.247 | 2,319,263 | -0.27(-3.18%) |
May 18, 2022 | 8.697 | 8.763 | 8.449 | 8.518 | 2,216,057 | -0.19(-2.22%) |
May 17, 2022 | 8.464 | 8.732 | 8.422 | 8.712 | 1,574,527 | +0.33(+3.88%) |
May 16, 2022 | 8.433 | 8.464 | 8.278 | 8.387 | 1,740,458 | +0.00(+0.00%) |
May 13, 2022 | 8.340 | 8.410 | 8.232 | 8.387 | 2,453,529 | +0.08(+0.93%) |
May 12, 2022 | 8.177 | 8.356 | 8.084 | 8.309 | 2,541,053 | +0.18(+2.19%) |
May 11, 2022 | 8.363 | 8.480 | 8.104 | 8.131 | 2,778,526 | -0.19(-2.33%) |
May 10, 2022 | 8.658 | 8.736 | 8.201 | 8.325 | 2,394,277 | -0.27(-3.16%) |
May 09, 2022 | 8.759 | 8.774 | 8.542 | 8.596 | 2,074,043 | -0.25(-2.80%) |
May 06, 2022 | 8.898 | 8.953 | 8.747 | 8.844 | 1,524,114 | -0.12(-1.30%) |
May 05, 2022 | 9.139 | 9.173 | 8.867 | 8.960 | 2,032,469 | -0.26(-2.78%) |
May 04, 2022 | 9.084 | 9.263 | 8.929 | 9.216 | 2,191,114 | +0.16(+1.71%) |
May 03, 2022 | 8.867 | 9.111 | 8.836 | 9.061 | 1,769,704 | +0.17(+1.92%) |
May 02, 2022 | 9.100 | 9.185 | 8.712 | 8.891 | 2,766,292 | -0.16(-1.71%) |
Apr 29, 2022 | 9.441 | 9.476 | 9.015 | 9.046 | 2,549,782 | -0.48(-5.04%) |
Apr 28, 2022 | 9.534 | 9.600 | 9.371 | 9.526 | 2,024,730 | +0.10(+1.07%) |
Apr 27, 2022 | 9.565 | 9.627 | 9.421 | 9.425 | 1,937,227 | -0.14(-1.46%) |
Apr 26, 2022 | 9.642 | 9.770 | 9.561 | 9.565 | 1,528,747 | -0.19(-1.91%) |
Apr 25, 2022 | 9.712 | 9.790 | 9.499 | 9.751 | 2,924,536 | -0.05(-0.47%) |
Apr 22, 2022 | 9.983 | 9.991 | 9.790 | 9.797 | 1,723,826 | -0.22(-2.17%) |
Apr 21, 2022 | 10.15 | 10.21 | 9.960 | 10.01 | 1,820,026 | +0.01(+0.08%) |
Apr 20, 2022 | 9.991 | 10.12 | 9.952 | 10.01 | 2,341,673 | +0.05(+0.55%) |
Apr 19, 2022 | 9.844 | 10.01 | 9.844 | 9.952 | 1,833,463 | +0.16(+1.58%) |
Apr 18, 2022 | 9.852 | 9.929 | 9.735 | 9.797 | 1,515,564 | -0.07(-0.71%) |
Apr 14, 2022 | 9.945 | 10.05 | 9.867 | 9.867 | 1,291,256 | -0.05(-0.55%) |
Apr 13, 2022 | 9.797 | 9.945 | 9.774 | 9.921 | 2,204,705 | +0.16(+1.59%) |
Apr 12, 2022 | 9.867 | 9.933 | 9.701 | 9.766 | 1,993,074 | -0.06(-0.63%) |
Apr 11, 2022 | 9.937 | 10.03 | 9.794 | 9.828 | 2,375,327 | -0.09(-0.94%) |
Apr 08, 2022 | 9.875 | 9.987 | 9.759 | 9.921 | 1,788,050 | +0.05(+0.55%) |
Apr 07, 2022 | 10.15 | 10.15 | 9.681 | 9.867 | 2,927,436 | -0.26(-2.60%) |
Apr 06, 2022 | 10.21 | 10.29 | 10.12 | 10.13 | 3,190,644 | -0.09(-0.91%) |
Apr 05, 2022 | 10.58 | 10.73 | 10.22 | 10.22 | 2,426,341 | -0.40(-3.72%) |
Apr 04, 2022 | 10.82 | 10.83 | 10.49 | 10.62 | 2,098,517 | -0.20(-1.84%) |
Apr 01, 2022 | 10.83 | 10.91 | 10.75 | 10.82 | 3,896,845 | +0.01(+0.07%) |
Mar 31, 2022 | 10.99 | 11.12 | 10.81 | 10.81 | 2,036,347 | -0.18(-1.60%) |
Mar 30, 2022 | 11.05 | 11.06 | 10.92 | 10.99 | 2,015,512 | -0.07(-0.62%) |
Mar 29, 2022 | 10.84 | 11.10 | 10.81 | 11.05 | 2,182,167 | +0.30(+2.77%) |
Mar 28, 2022 | 10.70 | 10.76 | 10.57 | 10.76 | 1,534,119 | +0.05(+0.50%) |
Mar 25, 2022 | 10.56 | 10.70 | 10.55 | 10.70 | 1,698,397 | +0.18(+1.74%) |
Mar 24, 2022 | 10.36 | 10.53 | 10.29 | 10.52 | 2,041,034 | +0.20(+1.93%) |
Mar 23, 2022 | 10.46 | 10.49 | 10.31 | 10.32 | 1,890,529 | -0.16(-1.53%) |
Mar 22, 2022 | 10.47 | 10.60 | 10.36 | 10.48 | 2,465,806 | +0.09(+0.88%) |
Mar 21, 2022 | 10.36 | 10.51 | 10.30 | 10.39 | 2,262,757 | +0.05(+0.44%) |
Mar 18, 2022 | 10.41 | 10.47 | 10.26 | 10.34 | 2,587,683 | -0.07(-0.66%) |
Mar 17, 2022 | 10.21 | 10.44 | 10.15 | 10.41 | 2,245,428 | +0.14(+1.34%) |
Mar 16, 2022 | 10.23 | 10.30 | 10.02 | 10.28 | 3,017,114 | +0.17(+1.66%) |
Mar 15, 2022 | 10.21 | 10.31 | 10.00 | 10.11 | 1,595,664 | -0.05(-0.45%) |
Mar 14, 2022 | 10.30 | 10.33 | 10.11 | 10.15 | 1,377,374 | -0.04(-0.37%) |
Mar 11, 2022 | 10.32 | 10.49 | 10.18 | 10.19 | 1,969,622 | -0.11(-1.11%) |
Mar 10, 2022 | 10.22 | 10.31 | 1,365,486 | -0.09(-0.88%) | ||
Mar 09, 2022 | 10.44 | 10.53 | 10.38 | 10.40 | 1,772,342 | +0.13(+1.27%) |
Mar 08, 2022 | 10.21 | 10.42 | 10.18 | 10.27 | 2,200,135 | +0.06(+0.60%) |
Mar 07, 2022 | 10.40 | 10.50 | 10.18 | 10.21 | 1,804,052 | -0.19(-1.84%) |
Mar 04, 2022 | 10.30 | 10.41 | 10.21 | 10.40 | 1,295,037 | -0.04(-0.37%) |
Mar 03, 2022 | 10.39 | 10.44 | 10.21 | 10.44 | 1,639,694 | +0.13(+1.26%) |
Mar 02, 2022 | 10.07 | 10.34 | 10.03 | 10.31 | 1,803,425 | +0.24(+2.43%) |