Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.155 | 9.268 | 9.088 | 9.216 | 57,836,300 | +0.02(+0.16%) |
May 27, 2022 | 9.057 | 9.201 | 8.993 | 9.201 | 10,990,976 | +0.17(+1.83%) |
May 26, 2022 | 8.916 | 9.117 | 8.897 | 9.035 | 14,020,340 | +0.17(+1.94%) |
May 25, 2022 | 8.908 | 8.953 | 8.774 | 8.863 | 16,721,590 | -0.03(-0.34%) |
May 24, 2022 | 8.945 | 8.945 | 8.766 | 8.893 | 15,244,359 | -0.06(-0.67%) |
May 23, 2022 | 8.819 | 8.998 | 8.807 | 8.953 | 17,345,640 | +0.18(+2.04%) |
May 20, 2022 | 8.774 | 8.819 | 8.602 | 8.774 | 19,497,620 | +0.03(+0.34%) |
May 19, 2022 | 8.833 | 8.964 | 8.722 | 8.744 | 24,250,884 | -0.13(-1.43%) |
May 18, 2022 | 9.012 | 9.035 | 8.848 | 8.871 | 19,227,142 | -0.16(-1.82%) |
May 17, 2022 | 9.169 | 9.177 | 8.901 | 9.035 | 20,523,992 | -0.13(-1.46%) |
May 16, 2022 | 9.251 | 9.274 | 9.109 | 9.169 | 18,050,750 | -0.07(-0.81%) |
May 13, 2022 | 9.042 | 9.244 | 9.005 | 9.244 | 21,967,978 | +0.21(+2.31%) |
May 12, 2022 | 9.005 | 9.095 | 8.841 | 9.035 | 29,414,222 | -0.02(-0.25%) |
May 11, 2022 | 9.139 | 9.192 | 9.020 | 9.057 | 24,351,250 | -0.07(-0.74%) |
May 10, 2022 | 9.236 | 9.438 | 9.039 | 9.124 | 29,396,678 | -0.02(-0.24%) |
May 09, 2022 | 9.132 | 9.229 | 9.050 | 9.147 | 20,797,578 | -0.11(-1.21%) |
May 06, 2022 | 9.027 | 9.281 | 9.020 | 9.259 | 21,730,288 | +0.20(+2.22%) |
May 05, 2022 | 9.027 | 9.206 | 8.945 | 9.057 | 24,359,742 | +0.01(+0.17%) |
May 04, 2022 | 8.923 | 9.065 | 8.763 | 9.042 | 23,646,818 | +0.10(+1.08%) |
May 03, 2022 | 8.580 | 8.960 | 8.580 | 8.945 | 32,842,684 | +0.59(+7.05%) |
May 02, 2022 | 8.214 | 8.367 | 8.102 | 8.356 | 21,016,968 | +0.16(+2.00%) |
Apr 29, 2022 | 8.557 | 8.587 | 8.169 | 8.192 | 21,399,440 | -0.37(-4.27%) |
Apr 28, 2022 | 8.274 | 8.561 | 8.181 | 8.557 | 22,422,220 | +0.37(+4.56%) |
Apr 27, 2022 | 8.214 | 8.266 | 8.125 | 8.184 | 19,613,694 | +0.01(+0.18%) |
Apr 26, 2022 | 8.575 | 8.638 | 8.125 | 8.170 | 25,447,998 | -0.44(-5.14%) |
Apr 25, 2022 | 8.502 | 8.627 | 8.310 | 8.612 | 20,080,186 | +0.06(+0.69%) |
Apr 22, 2022 | 8.753 | 8.760 | 8.524 | 8.553 | 18,416,630 | -0.21(-2.36%) |
Apr 21, 2022 | 8.885 | 8.959 | 8.753 | 8.760 | 12,835,057 | -0.09(-1.00%) |
Apr 20, 2022 | 8.790 | 8.944 | 8.734 | 8.849 | 13,407,450 | +0.10(+1.10%) |
Apr 19, 2022 | 9.085 | 9.107 | 8.723 | 8.753 | 23,562,516 | -0.31(-3.42%) |
Apr 18, 2022 | 9.195 | 9.203 | 9.026 | 9.063 | 14,072,246 | -0.15(-1.60%) |
Apr 14, 2022 | 9.254 | 9.328 | 9.177 | 9.210 | 11,770,460 | -0.04(-0.48%) |
Apr 13, 2022 | 9.262 | 9.310 | 9.188 | 9.254 | 10,516,376 | +0.01(+0.08%) |
Apr 12, 2022 | 9.313 | 9.395 | 9.232 | 9.247 | 13,258,605 | +0.03(+0.32%) |
Apr 11, 2022 | 9.284 | 9.387 | 9.188 | 9.218 | 13,591,477 | -0.08(-0.87%) |
Apr 08, 2022 | 9.277 | 9.417 | 9.247 | 9.299 | 9,257,762 | +0.04(+0.48%) |
Apr 07, 2022 | 9.277 | 9.350 | 9.099 | 9.254 | 14,490,252 | -0.03(-0.32%) |
Apr 06, 2022 | 9.446 | 9.446 | 9.277 | 9.284 | 14,459,219 | -0.19(-2.02%) |
Apr 05, 2022 | 9.631 | 9.727 | 9.446 | 9.476 | 13,257,583 | -0.18(-1.91%) |
Apr 04, 2022 | 9.690 | 9.719 | 9.528 | 9.660 | 11,080,031 | -0.06(-0.61%) |
Apr 01, 2022 | 9.690 | 9.719 | 9.579 | 9.719 | 12,775,004 | +0.05(+0.53%) |
Mar 31, 2022 | 9.815 | 9.834 | 9.660 | 9.668 | 12,769,337 | -0.10(-1.06%) |
Mar 30, 2022 | 9.897 | 9.919 | 9.734 | 9.771 | 14,841,133 | -0.15(-1.49%) |
Mar 29, 2022 | 9.831 | 9.977 | 9.831 | 9.919 | 15,146,325 | +0.13(+1.35%) |
Mar 28, 2022 | 9.736 | 9.802 | 9.593 | 9.787 | 13,554,430 | +0.08(+0.83%) |
Mar 25, 2022 | 9.568 | 9.721 | 9.546 | 9.707 | 9,126,968 | +0.16(+1.69%) |
Mar 24, 2022 | 9.560 | 9.593 | 9.509 | 9.546 | 10,580,583 | -0.01(-0.15%) |
Mar 23, 2022 | 9.641 | 9.641 | 9.524 | 9.560 | 7,915,748 | -0.09(-0.91%) |
Mar 22, 2022 | 9.568 | 9.707 | 9.531 | 9.648 | 13,013,411 | +0.13(+1.38%) |
Mar 21, 2022 | 9.692 | 9.747 | 9.498 | 9.516 | 10,543,257 | -0.15(-1.51%) |
Mar 18, 2022 | 9.480 | 9.663 | 9.429 | 9.663 | 14,278,794 | +0.12(+1.30%) |
Mar 17, 2022 | 9.436 | 9.560 | 9.381 | 9.538 | 9,614,082 | +0.06(+0.62%) |
Mar 16, 2022 | 9.502 | 9.589 | 9.282 | 9.480 | 11,895,942 | +0.04(+0.47%) |
Mar 15, 2022 | 9.326 | 9.472 | 9.323 | 9.436 | 12,450,687 | +0.10(+1.02%) |
Mar 14, 2022 | 9.509 | 9.575 | 9.253 | 9.341 | 11,968,522 | -0.15(-1.62%) |
Mar 11, 2022 | 9.670 | 9.699 | 9.377 | 9.494 | 18,518,560 | -0.20(-2.04%) |
Mar 10, 2022 | 9.699 | 9.568 | 9.692 | 8,789,497 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.824 | 9.900 | 9.721 | 9.750 | 10,137,563 | +0.05(+0.53%) |
Mar 08, 2022 | 9.516 | 9.820 | 9.509 | 9.699 | 14,620,390 | +0.20(+2.08%) |
Mar 07, 2022 | 9.509 | 9.685 | 9.472 | 9.502 | 13,120,629 | -0.05(-0.54%) |
Mar 04, 2022 | 9.546 | 9.611 | 9.487 | 9.553 | 9,187,681 | -0.05(-0.53%) |
Mar 03, 2022 | 9.648 | 9.710 | 9.571 | 9.604 | 8,967,384 | -0.04(-0.42%) |
Mar 02, 2022 | 9.502 | 9.674 | 9.414 | 9.644 | 13,256,506 | +0.14(+1.50%) |