Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.560 | 8.860 | 8.520 | 8.830 | 17,548 | +0.31(+3.64%) |
May 27, 2022 | 8.600 | 8.620 | 8.520 | 8.520 | 21,296 | -0.04(-0.47%) |
May 26, 2022 | 8.560 | 8.860 | 8.490 | 8.560 | 17,980 | -0.05(-0.58%) |
May 25, 2022 | 8.630 | 8.700 | 8.430 | 8.610 | 10,842 | +0.00(+0.00%) |
May 24, 2022 | 8.350 | 8.710 | 8.230 | 8.610 | 29,955 | +0.26(+3.11%) |
May 23, 2022 | 8.360 | 8.490 | 8.330 | 8.350 | 23,620 | -0.01(-0.12%) |
May 20, 2022 | 8.480 | 8.530 | 8.330 | 8.360 | 29,917 | -0.12(-1.42%) |
May 19, 2022 | 8.600 | 8.600 | 8.360 | 8.480 | 18,426 | -0.12(-1.40%) |
May 18, 2022 | 8.860 | 8.860 | 8.361 | 8.600 | 12,390 | -0.14(-1.60%) |
May 17, 2022 | 8.770 | 8.870 | 8.340 | 8.740 | 32,004 | +0.06(+0.69%) |
May 16, 2022 | 8.320 | 8.859 | 8.320 | 8.680 | 23,394 | +0.15(+1.76%) |
May 13, 2022 | 8.530 | 8.570 | 8.340 | 8.530 | 19,806 | +0.07(+0.83%) |
May 12, 2022 | 8.700 | 8.700 | 8.320 | 8.460 | 14,562 | -0.26(-2.98%) |
May 11, 2022 | 8.520 | 8.830 | 8.500 | 8.720 | 28,785 | +0.20(+2.35%) |
May 10, 2022 | 8.640 | 8.990 | 8.510 | 8.520 | 24,570 | -0.12(-1.39%) |
May 09, 2022 | 8.930 | 9.050 | 8.525 | 8.640 | 57,590 | -0.44(-4.85%) |
May 06, 2022 | 9.320 | 9.380 | 9.000 | 9.080 | 33,275 | -0.21(-2.26%) |
May 05, 2022 | 9.590 | 9.750 | 9.290 | 9.290 | 24,504 | -0.41(-4.23%) |
May 04, 2022 | 9.530 | 9.700 | 9.470 | 9.700 | 22,235 | +0.17(+1.78%) |
May 03, 2022 | 9.670 | 9.670 | 9.260 | 9.530 | 16,815 | +0.21(+2.25%) |
May 02, 2022 | 9.630 | 9.720 | 9.230 | 9.320 | 41,062 | -0.23(-2.41%) |
Apr 29, 2022 | 9.420 | 9.660 | 9.240 | 9.550 | 13,345 | +0.13(+1.38%) |
Apr 28, 2022 | 9.290 | 9.800 | 9.130 | 9.420 | 13,456 | +0.18(+1.95%) |
Apr 27, 2022 | 9.400 | 9.800 | 9.130 | 9.240 | 26,762 | -0.11(-1.18%) |
Apr 26, 2022 | 9.430 | 9.704 | 9.190 | 9.350 | 45,917 | -0.08(-0.85%) |
Apr 25, 2022 | 9.420 | 9.690 | 9.305 | 9.430 | 31,691 | +0.01(+0.11%) |
Apr 22, 2022 | 9.640 | 9.660 | 9.255 | 9.420 | 26,716 | -0.18(-1.87%) |
Apr 21, 2022 | 9.810 | 9.870 | 9.502 | 9.600 | 28,748 | -0.21(-2.14%) |
Apr 20, 2022 | 9.770 | 9.990 | 9.770 | 9.810 | 35,510 | +0.04(+0.41%) |
Apr 19, 2022 | 9.820 | 9.850 | 9.770 | 9.770 | 16,939 | -0.05(-0.51%) |
Apr 18, 2022 | 9.850 | 9.980 | 9.820 | 9.820 | 39,433 | -0.07(-0.71%) |
Apr 14, 2022 | 10.05 | 10.10 | 9.880 | 9.890 | 32,037 | -0.16(-1.59%) |
Apr 13, 2022 | 10.07 | 10.10 | 9.970 | 10.05 | 21,462 | +0.04(+0.40%) |
Apr 12, 2022 | 9.950 | 10.01 | 9.910 | 10.01 | 14,563 | +0.04(+0.40%) |
Apr 11, 2022 | 9.990 | 10.10 | 9.850 | 9.970 | 60,221 | +0.02(+0.20%) |
Apr 08, 2022 | 10.00 | 10.03 | 9.850 | 9.950 | 13,814 | +0.03(+0.30%) |
Apr 07, 2022 | 9.920 | 10.10 | 9.860 | 9.920 | 33,956 | -0.06(-0.60%) |
Apr 06, 2022 | 9.900 | 10.06 | 9.750 | 9.980 | 25,685 | -0.02(-0.20%) |
Apr 05, 2022 | 10.08 | 10.09 | 9.950 | 10.00 | 39,698 | -0.02(-0.20%) |
Apr 04, 2022 | 9.900 | 10.10 | 9.860 | 10.02 | 94,061 | +0.21(+2.14%) |
Apr 01, 2022 | 9.710 | 9.896 | 9.710 | 9.810 | 39,359 | +0.04(+0.41%) |
Mar 31, 2022 | 9.900 | 9.900 | 9.700 | 9.770 | 38,502 | -0.07(-0.71%) |
Mar 30, 2022 | 9.640 | 9.840 | 9.600 | 9.840 | 41,722 | +0.30(+3.14%) |
Mar 29, 2022 | 9.700 | 9.750 | 9.536 | 9.540 | 32,203 | -0.18(-1.88%) |
Mar 28, 2022 | 9.550 | 9.734 | 9.550 | 9.723 | 23,764 | +0.12(+1.28%) |
Mar 25, 2022 | 9.370 | 9.600 | 9.340 | 9.600 | 26,582 | +0.22(+2.35%) |
Mar 24, 2022 | 9.330 | 9.509 | 9.330 | 9.380 | 12,679 | +0.13(+1.41%) |
Mar 23, 2022 | 9.250 | 9.450 | 9.250 | 9.250 | 13,294 | -0.10(-1.07%) |
Mar 22, 2022 | 9.150 | 9.360 | 9.080 | 9.350 | 44,306 | +0.30(+3.31%) |
Mar 21, 2022 | 9.120 | 9.130 | 8.950 | 9.050 | 21,419 | -0.07(-0.77%) |
Mar 18, 2022 | 9.140 | 9.266 | 8.850 | 9.120 | 29,374 | -0.05(-0.55%) |
Mar 17, 2022 | 9.430 | 9.430 | 8.760 | 9.170 | 19,270 | +0.36(+4.09%) |
Mar 16, 2022 | 8.680 | 8.820 | 8.650 | 8.810 | 27,541 | -0.01(-0.11%) |
Mar 15, 2022 | 8.630 | 8.940 | 8.630 | 8.820 | 9,608 | -0.07(-0.79%) |
Mar 14, 2022 | 9.070 | 9.340 | 8.560 | 8.890 | 19,659 | -0.14(-1.55%) |
Mar 11, 2022 | 8.980 | 9.100 | 8.950 | 9.030 | 11,171 | +0.04(+0.44%) |
Mar 10, 2022 | 8.990 | 8.990 | 8.770 | 8.990 | 12,211 | -0.03(-0.33%) |
Mar 09, 2022 | 9.300 | 9.360 | 8.780 | 9.020 | 28,490 | -0.08(-0.88%) |
Mar 08, 2022 | 9.120 | 9.290 | 8.800 | 9.100 | 63,622 | -0.02(-0.22%) |
Mar 07, 2022 | 9.100 | 9.290 | 9.100 | 9.120 | 8,412 | +0.02(+0.22%) |
Mar 04, 2022 | 8.930 | 9.230 | 8.890 | 9.100 | 95,327 | +0.06(+0.66%) |
Mar 03, 2022 | 9.200 | 9.255 | 8.902 | 9.040 | 12,530 | -0.16(-1.74%) |
Mar 02, 2022 | 9.210 | 9.310 | 9.070 | 9.200 | 9,422 | -0.10(-1.08%) |