Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.484 | 8.502 | 8.301 | 8.321 | 459,935 | -0.15(-1.81%) |
May 27, 2022 | 8.466 | 8.655 | 8.448 | 8.475 | 315,222 | -0.01(-0.11%) |
May 26, 2022 | 8.538 | 8.601 | 8.417 | 8.484 | 458,373 | +0.02(+0.21%) |
May 25, 2022 | 8.321 | 8.506 | 8.321 | 8.466 | 269,275 | +0.02(+0.21%) |
May 24, 2022 | 8.312 | 8.520 | 8.249 | 8.448 | 348,310 | +0.00(+0.00%) |
May 23, 2022 | 8.339 | 8.529 | 8.168 | 8.448 | 501,342 | +0.25(+3.09%) |
May 20, 2022 | 8.439 | 8.574 | 8.073 | 8.195 | 694,216 | -0.17(-2.05%) |
May 19, 2022 | 8.412 | 8.646 | 8.312 | 8.366 | 456,560 | +0.01(+0.11%) |
May 18, 2022 | 8.547 | 8.628 | 8.308 | 8.357 | 480,160 | -0.22(-2.53%) |
May 17, 2022 | 8.448 | 8.764 | 8.448 | 8.574 | 628,298 | +0.19(+2.26%) |
May 16, 2022 | 8.140 | 8.574 | 8.059 | 8.384 | 1,017,288 | +0.19(+2.32%) |
May 13, 2022 | 7.960 | 8.312 | 7.960 | 8.195 | 789,777 | +0.27(+3.36%) |
May 12, 2022 | 7.788 | 8.015 | 7.605 | 7.928 | 446,135 | +0.01(+0.11%) |
May 11, 2022 | 7.719 | 7.980 | 7.588 | 7.919 | 686,361 | +0.18(+2.37%) |
May 10, 2022 | 7.719 | 7.841 | 7.535 | 7.736 | 444,414 | +0.16(+2.07%) |
May 09, 2022 | 7.710 | 7.884 | 7.448 | 7.579 | 615,843 | -0.21(-2.69%) |
May 06, 2022 | 7.727 | 7.946 | 7.631 | 7.788 | 536,348 | +0.00(+0.00%) |
May 05, 2022 | 7.989 | 7.989 | 7.579 | 7.788 | 705,916 | -0.32(-3.98%) |
May 04, 2022 | 7.937 | 8.138 | 7.858 | 8.111 | 364,602 | +0.11(+1.42%) |
May 03, 2022 | 7.605 | 8.050 | 7.605 | 7.998 | 392,062 | +0.32(+4.21%) |
May 02, 2022 | 7.867 | 7.928 | 7.492 | 7.675 | 873,671 | -0.26(-3.30%) |
Apr 29, 2022 | 8.094 | 8.257 | 7.884 | 7.937 | 537,666 | -0.17(-2.05%) |
Apr 28, 2022 | 8.042 | 8.155 | 7.841 | 8.103 | 269,085 | +0.12(+1.53%) |
Apr 27, 2022 | 7.753 | 8.068 | 7.640 | 7.980 | 802,050 | +0.24(+3.04%) |
Apr 26, 2022 | 8.085 | 8.094 | 7.736 | 7.745 | 808,914 | -0.38(-4.62%) |
Apr 25, 2022 | 8.077 | 8.129 | 7.856 | 8.120 | 945,847 | +0.03(+0.43%) |
Apr 22, 2022 | 8.260 | 8.426 | 8.033 | 8.085 | 551,431 | -0.22(-2.63%) |
Apr 21, 2022 | 8.819 | 8.923 | 8.269 | 8.304 | 770,747 | -0.46(-5.28%) |
Apr 20, 2022 | 8.897 | 9.102 | 8.749 | 8.766 | 288,483 | -0.07(-0.79%) |
Apr 19, 2022 | 8.749 | 8.950 | 8.749 | 8.836 | 335,008 | -0.01(-0.10%) |
Apr 18, 2022 | 8.740 | 9.020 | 8.696 | 8.845 | 323,134 | +0.11(+1.30%) |
Apr 14, 2022 | 8.635 | 8.854 | 8.531 | 8.731 | 403,574 | +0.03(+0.30%) |
Apr 13, 2022 | 8.627 | 8.819 | 8.548 | 8.705 | 393,188 | +0.03(+0.40%) |
Apr 12, 2022 | 8.810 | 8.854 | 8.587 | 8.670 | 509,296 | -0.04(-0.50%) |
Apr 11, 2022 | 8.985 | 8.985 | 8.714 | 8.714 | 581,952 | -0.28(-3.11%) |
Apr 08, 2022 | 9.002 | 9.142 | 8.963 | 8.993 | 338,350 | -0.01(-0.10%) |
Apr 07, 2022 | 9.150 | 9.185 | 8.902 | 9.002 | 749,834 | -0.17(-1.90%) |
Apr 06, 2022 | 9.124 | 9.290 | 8.967 | 9.177 | 847,485 | -0.10(-1.04%) |
Apr 05, 2022 | 9.648 | 9.753 | 9.247 | 9.273 | 497,060 | -0.34(-3.54%) |
Apr 04, 2022 | 9.674 | 9.849 | 9.570 | 9.613 | 462,156 | -0.08(-0.81%) |
Apr 01, 2022 | 9.430 | 9.814 | 9.430 | 9.692 | 620,987 | +0.26(+2.78%) |
Mar 31, 2022 | 9.456 | 9.735 | 9.404 | 9.430 | 426,133 | -0.03(-0.28%) |
Mar 30, 2022 | 9.308 | 9.482 | 9.247 | 9.456 | 583,504 | +0.12(+1.31%) |
Mar 29, 2022 | 9.325 | 9.517 | 9.264 | 9.334 | 510,570 | +0.00(+0.00%) |
Mar 28, 2022 | 9.255 | 9.535 | 9.063 | 9.334 | 578,055 | -0.01(-0.09%) |
Mar 25, 2022 | 9.587 | 9.744 | 9.177 | 9.343 | 998,773 | -0.13(-1.38%) |
Mar 24, 2022 | 8.993 | 9.587 | 8.967 | 9.474 | 855,230 | +0.51(+5.65%) |
Mar 23, 2022 | 9.063 | 9.255 | 8.967 | 8.967 | 792,890 | -0.13(-1.44%) |
Mar 22, 2022 | 8.980 | 9.334 | 8.980 | 9.098 | 625,534 | -0.02(-0.19%) |
Mar 21, 2022 | 9.081 | 9.412 | 8.993 | 9.116 | 638,084 | +0.16(+1.75%) |
Mar 18, 2022 | 8.950 | 9.212 | 8.830 | 8.958 | 726,684 | -0.17(-1.91%) |
Mar 17, 2022 | 8.897 | 9.137 | 8.791 | 9.133 | 603,299 | +0.27(+3.05%) |
Mar 16, 2022 | 8.696 | 8.871 | 8.435 | 8.862 | 1,001,909 | +0.19(+2.22%) |
Mar 15, 2022 | 8.618 | 8.758 | 8.493 | 8.670 | 430,503 | +0.01(+0.10%) |
Mar 14, 2022 | 9.011 | 9.028 | 8.635 | 8.662 | 559,065 | -0.19(-2.17%) |
Mar 11, 2022 | 9.168 | 9.308 | 8.854 | 8.854 | 653,463 | -0.14(-1.55%) |
Mar 10, 2022 | 8.557 | 9.089 | 8.531 | 8.993 | 776,980 | +0.31(+3.52%) |
Mar 09, 2022 | 8.295 | 8.731 | 8.295 | 8.688 | 628,019 | +0.50(+6.08%) |
Mar 08, 2022 | 7.963 | 8.417 | 7.946 | 8.190 | 545,488 | +0.24(+2.96%) |
Mar 07, 2022 | 8.330 | 8.386 | 7.911 | 7.954 | 839,952 | -0.42(-5.01%) |
Mar 04, 2022 | 8.557 | 8.600 | 8.321 | 8.373 | 862,301 | -0.35(-4.00%) |
Mar 03, 2022 | 8.705 | 8.941 | 8.461 | 8.723 | 888,747 | +0.09(+1.01%) |
Mar 02, 2022 | 8.469 | 8.775 | 8.469 | 8.635 | 832,223 | +0.21(+2.49%) |