Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.718 | 9.821 | 9.383 | 9.579 | 319,657 | -0.12(-1.25%) |
May 27, 2022 | 9.290 | 9.726 | 9.290 | 9.700 | 644,465 | +0.39(+4.20%) |
May 26, 2022 | 9.336 | 9.474 | 9.216 | 9.309 | 541,358 | +0.10(+1.10%) |
May 25, 2022 | 9.180 | 9.336 | 9.087 | 9.207 | 880,594 | +0.00(+0.00%) |
May 24, 2022 | 9.235 | 9.392 | 9.004 | 9.207 | 291,568 | -0.07(-0.79%) |
May 23, 2022 | 8.958 | 9.493 | 8.958 | 9.281 | 483,686 | +0.05(+0.50%) |
May 20, 2022 | 9.345 | 9.511 | 9.069 | 9.235 | 176,774 | +0.04(+0.40%) |
May 19, 2022 | 9.299 | 9.751 | 9.087 | 9.198 | 291,686 | -0.14(-1.48%) |
May 18, 2022 | 9.806 | 9.889 | 9.272 | 9.336 | 292,717 | -0.55(-5.59%) |
May 17, 2022 | 9.705 | 9.963 | 9.603 | 9.889 | 294,472 | +0.38(+3.97%) |
May 16, 2022 | 9.345 | 9.624 | 9.097 | 9.511 | 351,692 | +0.20(+2.18%) |
May 13, 2022 | 9.115 | 9.419 | 9.032 | 9.309 | 304,850 | +0.27(+2.96%) |
May 12, 2022 | 8.553 | 9.097 | 8.424 | 9.041 | 258,211 | +0.46(+5.37%) |
May 11, 2022 | 9.299 | 9.299 | 8.479 | 8.580 | 284,132 | -0.65(-6.99%) |
May 10, 2022 | 9.806 | 10.21 | 9.124 | 9.226 | 342,796 | -0.46(-4.76%) |
May 09, 2022 | 10.01 | 10.17 | 9.613 | 9.686 | 420,313 | -0.45(-4.45%) |
May 06, 2022 | 9.825 | 10.35 | 9.723 | 10.14 | 891,547 | +0.71(+7.53%) |
May 05, 2022 | 9.465 | 10.01 | 9.272 | 9.428 | 895,145 | +0.39(+4.28%) |
May 04, 2022 | 8.949 | 9.216 | 8.650 | 9.041 | 218,077 | -0.07(-0.81%) |
May 03, 2022 | 9.124 | 9.309 | 9.050 | 9.115 | 108,985 | +0.02(+0.20%) |
May 02, 2022 | 9.050 | 9.355 | 8.949 | 9.097 | 159,743 | +0.01(+0.10%) |
Apr 29, 2022 | 9.272 | 9.530 | 9.041 | 9.087 | 137,087 | -0.21(-2.28%) |
Apr 28, 2022 | 9.023 | 9.327 | 8.912 | 9.299 | 151,930 | +0.39(+4.34%) |
Apr 27, 2022 | 8.756 | 9.106 | 8.756 | 8.912 | 118,331 | +0.18(+2.00%) |
Apr 26, 2022 | 9.143 | 9.198 | 8.673 | 8.737 | 158,372 | -0.44(-4.82%) |
Apr 25, 2022 | 9.198 | 9.226 | 8.829 | 9.180 | 133,287 | -0.06(-0.70%) |
Apr 22, 2022 | 9.382 | 9.382 | 9.161 | 9.244 | 139,936 | -0.14(-1.47%) |
Apr 21, 2022 | 9.392 | 9.488 | 9.253 | 9.382 | 172,981 | +0.11(+1.19%) |
Apr 20, 2022 | 9.189 | 9.382 | 9.133 | 9.272 | 188,633 | +0.19(+2.13%) |
Apr 19, 2022 | 9.207 | 9.226 | 9.069 | 9.078 | 184,527 | -0.08(-0.91%) |
Apr 18, 2022 | 9.318 | 9.336 | 8.977 | 9.161 | 97,646 | -0.08(-0.90%) |
Apr 14, 2022 | 9.152 | 9.502 | 9.023 | 9.244 | 194,119 | -0.24(-2.53%) |
Apr 13, 2022 | 9.226 | 9.567 | 9.226 | 9.484 | 160,586 | +0.21(+2.29%) |
Apr 12, 2022 | 9.530 | 9.539 | 9.235 | 9.272 | 138,895 | -0.20(-2.14%) |
Apr 11, 2022 | 9.465 | 9.562 | 9.336 | 9.474 | 147,142 | +0.06(+0.69%) |
Apr 08, 2022 | 9.447 | 9.585 | 9.356 | 9.410 | 127,983 | +0.21(+2.30%) |
Apr 07, 2022 | 9.180 | 9.226 | 8.958 | 9.198 | 231,417 | -0.03(-0.30%) |
Apr 06, 2022 | 9.060 | 9.272 | 8.885 | 9.226 | 162,500 | +0.06(+0.70%) |
Apr 05, 2022 | 9.392 | 9.544 | 9.138 | 9.161 | 107,152 | -0.20(-2.17%) |
Apr 04, 2022 | 9.530 | 9.530 | 9.269 | 9.364 | 103,274 | -0.14(-1.45%) |
Apr 01, 2022 | 9.336 | 9.539 | 9.207 | 9.502 | 192,735 | +0.23(+2.49%) |
Mar 31, 2022 | 9.309 | 9.410 | 9.235 | 9.272 | 107,635 | -0.03(-0.30%) |
Mar 30, 2022 | 9.410 | 9.603 | 9.272 | 9.299 | 134,989 | -0.22(-2.32%) |
Mar 29, 2022 | 9.226 | 9.585 | 9.069 | 9.521 | 151,831 | +0.47(+5.19%) |
Mar 28, 2022 | 9.161 | 9.309 | 8.949 | 9.050 | 137,470 | -0.22(-2.39%) |
Mar 25, 2022 | 9.152 | 9.364 | 9.018 | 9.272 | 220,402 | +0.19(+2.13%) |
Mar 24, 2022 | 9.087 | 9.428 | 8.931 | 9.078 | 221,329 | -0.01(-0.10%) |
Mar 23, 2022 | 9.309 | 9.309 | 9.023 | 9.087 | 66,680 | -0.28(-2.95%) |
Mar 22, 2022 | 9.484 | 9.484 | 9.299 | 9.364 | 175,998 | +0.13(+1.40%) |
Mar 21, 2022 | 9.493 | 9.650 | 9.124 | 9.235 | 197,149 | -0.29(-3.09%) |
Mar 18, 2022 | 9.106 | 9.613 | 8.935 | 9.530 | 1,012,806 | +0.36(+3.92%) |
Mar 17, 2022 | 8.866 | 9.226 | 8.866 | 9.170 | 174,766 | +0.18(+1.95%) |
Mar 16, 2022 | 8.931 | 9.032 | 8.820 | 8.995 | 187,618 | +0.16(+1.77%) |
Mar 15, 2022 | 8.728 | 8.857 | 8.571 | 8.839 | 255,009 | +0.12(+1.37%) |
Mar 14, 2022 | 8.534 | 8.783 | 8.479 | 8.719 | 276,962 | +0.29(+3.50%) |
Mar 11, 2022 | 8.516 | 8.691 | 8.415 | 8.424 | 147,678 | -0.10(-1.19%) |
Mar 10, 2022 | 8.304 | 8.544 | 8.184 | 8.525 | 116,498 | +0.16(+1.87%) |
Mar 09, 2022 | 8.378 | 8.539 | 8.332 | 8.368 | 214,003 | +0.09(+1.11%) |
Mar 08, 2022 | 8.184 | 8.544 | 8.055 | 8.276 | 216,931 | +0.11(+1.35%) |
Mar 07, 2022 | 8.368 | 8.502 | 8.027 | 8.166 | 210,367 | -0.21(-2.53%) |
Mar 04, 2022 | 8.525 | 8.525 | 8.212 | 8.378 | 285,241 | -0.15(-1.73%) |
Mar 03, 2022 | 8.700 | 8.700 | 8.258 | 8.525 | 370,787 | +0.01(+0.11%) |
Mar 02, 2022 | 8.324 | 8.552 | 8.197 | 8.516 | 381,230 | +0.15(+1.74%) |