Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.262 | 9.300 | 9.150 | 9.190 | 17,864 | +0.03(+0.33%) |
May 27, 2022 | 9.234 | 9.234 | 9.135 | 9.160 | 49,779 | +0.01(+0.11%) |
May 26, 2022 | 9.150 | 9.150 | 9.150 | 9.150 | 116 | -0.32(-3.38%) |
May 25, 2022 | 9.420 | 9.470 | 9.000 | 9.470 | 1,967 | +0.39(+4.30%) |
May 24, 2022 | 9.000 | 9.080 | 9.000 | 9.080 | 3,219 | -0.37(-3.92%) |
May 23, 2022 | 9.010 | 9.640 | 9.010 | 9.450 | 8,870 | +0.09(+0.96%) |
May 20, 2022 | 9.360 | 9.360 | 9.360 | 9.360 | 161 | -0.09(-0.93%) |
May 19, 2022 | 9.190 | 9.448 | 9.190 | 9.448 | 2,708 | +0.81(+9.35%) |
May 18, 2022 | 8.912 | 8.912 | 8.500 | 8.640 | 4,636 | -0.25(-2.87%) |
May 17, 2022 | 9.005 | 9.005 | 8.790 | 8.895 | 1,726 | +0.08(+0.96%) |
May 16, 2022 | 8.800 | 8.880 | 8.770 | 8.810 | 40,553 | -0.55(-5.88%) |
May 13, 2022 | 9.293 | 9.395 | 9.293 | 9.360 | 732 | +0.54(+6.12%) |
May 12, 2022 | 9.450 | 9.540 | 8.820 | 8.820 | 4,325 | -0.38(-4.13%) |
May 11, 2022 | 9.250 | 9.250 | 9.200 | 9.200 | 3,304 | -0.09(-0.97%) |
May 10, 2022 | 9.280 | 9.350 | 9.170 | 9.290 | 4,862 | -0.20(-2.11%) |
May 09, 2022 | 9.490 | 9.490 | 9.310 | 9.490 | 696 | +0.13(+1.44%) |
May 06, 2022 | 9.355 | 9.355 | 9.355 | 9.355 | 388 | -0.37(-3.76%) |
May 04, 2022 | 9.720 | 316 | +0.52(+5.65%) | |||
May 03, 2022 | 9.400 | 9.400 | 9.200 | 9.200 | 17,348 | -0.26(-2.70%) |
May 02, 2022 | 9.430 | 9.455 | 9.430 | 9.455 | 1,865 | +0.03(+0.27%) |
Apr 29, 2022 | 9.430 | 9.430 | 9.430 | 9.430 | 336 | +0.05(+0.53%) |
Apr 28, 2022 | 9.200 | 9.460 | 9.200 | 9.380 | 3,408 | -0.02(-0.21%) |
Apr 27, 2022 | 9.300 | 9.460 | 9.200 | 9.400 | 27,069 | +0.23(+2.51%) |
Apr 26, 2022 | 9.460 | 9.460 | 9.150 | 9.170 | 747 | -0.18(-1.87%) |
Apr 25, 2022 | 9.400 | 9.430 | 9.270 | 9.345 | 4,375 | -0.18(-1.94%) |
Apr 22, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 629 | -0.08(-0.78%) |
Apr 21, 2022 | 9.870 | 9.870 | 9.605 | 9.605 | 548 | -0.08(-0.84%) |
Apr 20, 2022 | 9.745 | 9.774 | 9.686 | 9.686 | 5,026 | +0.25(+2.61%) |
Apr 19, 2022 | 9.560 | 9.880 | 9.440 | 9.440 | 7,197 | +0.01(+0.11%) |
Apr 18, 2022 | 9.500 | 9.545 | 9.430 | 9.430 | 8,217 | -0.08(-0.84%) |
Apr 14, 2022 | 9.560 | 9.600 | 9.510 | 9.510 | 2,822 | -0.17(-1.76%) |
Apr 13, 2022 | 9.660 | 9.815 | 9.660 | 9.680 | 2,633 | +0.00(+0.05%) |
Apr 12, 2022 | 9.820 | 9.898 | 9.620 | 9.675 | 2,401 | +0.03(+0.26%) |
Apr 11, 2022 | 9.732 | 9.732 | 9.650 | 9.650 | 420 | -0.10(-1.03%) |
Apr 08, 2022 | 9.620 | 9.750 | 9.600 | 9.750 | 867 | +0.30(+3.15%) |
Apr 07, 2022 | 9.480 | 9.770 | 9.440 | 9.452 | 2,795 | +0.06(+0.66%) |
Apr 06, 2022 | 9.270 | 9.390 | 9.270 | 9.390 | 5,422 | +0.24(+2.62%) |
Apr 05, 2022 | 9.220 | 9.220 | 9.150 | 9.150 | 6,611 | -0.09(-0.97%) |
Apr 04, 2022 | 9.200 | 9.240 | 9.110 | 9.240 | 5,758 | +0.08(+0.87%) |
Apr 01, 2022 | 9.155 | 9.200 | 9.100 | 9.160 | 1,981 | +0.23(+2.58%) |
Mar 31, 2022 | 8.910 | 9.320 | 8.910 | 8.930 | 3,988 | -0.17(-1.87%) |
Mar 30, 2022 | 9.320 | 9.320 | 9.100 | 9.100 | 2,398 | -0.21(-2.26%) |
Mar 29, 2022 | 9.445 | 9.445 | 9.310 | 9.310 | 7,907 | +0.37(+4.14%) |
Mar 28, 2022 | 8.850 | 9.015 | 8.850 | 8.940 | 2,947 | +0.04(+0.39%) |
Mar 25, 2022 | 8.580 | 8.905 | 8.580 | 8.905 | 318 | +0.22(+2.59%) |
Mar 24, 2022 | 8.560 | 9.110 | 8.560 | 8.680 | 1,642 | +0.02(+0.23%) |
Mar 23, 2022 | 9.134 | 9.134 | 8.660 | 8.660 | 1,894 | -0.29(-3.24%) |
Mar 22, 2022 | 9.160 | 9.160 | 8.950 | 8.950 | 2,031 | -0.05(-0.56%) |
Mar 21, 2022 | 9.260 | 9.260 | 8.990 | 9.000 | 3,824 | -0.55(-5.76%) |
Mar 18, 2022 | 9.430 | 9.550 | 9.330 | 9.550 | 7,900 | +0.16(+1.70%) |
Mar 17, 2022 | 9.185 | 9.400 | 9.010 | 9.390 | 6,513 | +0.49(+5.51%) |
Mar 16, 2022 | 8.910 | 9.088 | 8.750 | 8.900 | 13,129 | +0.45(+5.33%) |
Mar 15, 2022 | 8.770 | 8.945 | 8.450 | 8.450 | 9,857 | -0.41(-4.63%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.860 | 8.860 | 4,949 | -0.36(-3.90%) |
Mar 11, 2022 | 8.570 | 9.220 | 8.570 | 9.220 | 3,898 | +0.33(+3.71%) |
Mar 10, 2022 | 9.110 | 9.110 | 8.890 | 8.890 | 1,294 | +0.29(+3.37%) |
Mar 09, 2022 | 8.610 | 9.020 | 8.600 | 8.600 | 18,815 | +0.06(+0.70%) |
Mar 08, 2022 | 8.610 | 9.100 | 8.540 | 8.540 | 14,520 | -0.28(-3.17%) |
Mar 07, 2022 | 8.800 | 9.005 | 8.730 | 8.820 | 3,393 | -0.35(-3.82%) |
Mar 04, 2022 | 9.190 | 9.370 | 8.990 | 9.170 | 10,792 | -0.59(-6.05%) |
Mar 03, 2022 | 9.970 | 9.970 | 9.760 | 9.760 | 1,633 | -0.17(-1.71%) |
Mar 02, 2022 | 9.931 | 10.20 | 9.870 | 9.930 | 2,077 | -0.06(-0.60%) |