Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.980 | 9.997 | 9.731 | 9.774 | 7,205,771 | -0.08(-0.78%) |
May 27, 2022 | 9.774 | 9.989 | 9.637 | 9.851 | 4,214,590 | +0.14(+1.41%) |
May 26, 2022 | 9.654 | 9.765 | 9.585 | 9.714 | 4,727,417 | +0.10(+1.07%) |
May 25, 2022 | 9.354 | 9.620 | 9.319 | 9.611 | 4,896,263 | +0.26(+2.75%) |
May 24, 2022 | 9.371 | 9.431 | 9.186 | 9.354 | 3,709,390 | -0.13(-1.36%) |
May 23, 2022 | 9.354 | 9.508 | 9.268 | 9.482 | 6,841,906 | +0.21(+2.31%) |
May 20, 2022 | 9.371 | 9.379 | 9.118 | 9.268 | 3,240,813 | -0.02(-0.18%) |
May 19, 2022 | 9.199 | 9.379 | 9.122 | 9.285 | 5,089,283 | -0.08(-0.82%) |
May 18, 2022 | 9.448 | 9.499 | 9.195 | 9.362 | 5,305,541 | -0.05(-0.55%) |
May 17, 2022 | 9.268 | 9.439 | 9.199 | 9.414 | 3,839,372 | +0.22(+2.43%) |
May 16, 2022 | 9.088 | 9.259 | 9.010 | 9.191 | 4,387,634 | +0.16(+1.81%) |
May 13, 2022 | 8.890 | 9.118 | 8.890 | 9.027 | 5,688,053 | +0.27(+3.04%) |
May 12, 2022 | 8.856 | 8.899 | 8.624 | 8.761 | 7,970,657 | -0.03(-0.29%) |
May 11, 2022 | 9.045 | 9.242 | 8.761 | 8.787 | 6,547,017 | -0.11(-1.25%) |
May 10, 2022 | 9.027 | 9.156 | 8.641 | 8.899 | 8,737,004 | -0.03(-0.29%) |
May 09, 2022 | 9.233 | 9.302 | 8.856 | 8.925 | 11,932,951 | -0.45(-4.76%) |
May 06, 2022 | 9.396 | 9.465 | 9.212 | 9.371 | 4,186,580 | -0.01(-0.09%) |
May 05, 2022 | 9.362 | 9.701 | 9.216 | 9.379 | 10,726,936 | -0.15(-1.62%) |
May 04, 2022 | 9.336 | 9.534 | 9.139 | 9.534 | 5,623,354 | +0.33(+3.64%) |
May 03, 2022 | 8.925 | 9.233 | 8.916 | 9.199 | 4,758,577 | +0.28(+3.18%) |
May 02, 2022 | 8.847 | 8.985 | 8.736 | 8.916 | 5,708,188 | +0.03(+0.29%) |
Apr 29, 2022 | 9.225 | 9.268 | 8.856 | 8.890 | 5,901,772 | -0.29(-3.18%) |
Apr 28, 2022 | 9.088 | 9.251 | 8.873 | 9.182 | 4,876,370 | +0.17(+1.88%) |
Apr 27, 2022 | 9.097 | 9.113 | 8.912 | 9.012 | 5,835,629 | +0.02(+0.19%) |
Apr 26, 2022 | 8.886 | 9.155 | 8.802 | 8.996 | 7,191,614 | +0.14(+1.61%) |
Apr 25, 2022 | 9.248 | 9.248 | 8.592 | 8.853 | 17,264,238 | -0.48(-5.14%) |
Apr 22, 2022 | 9.567 | 9.567 | 9.227 | 9.332 | 6,866,253 | -0.21(-2.20%) |
Apr 21, 2022 | 9.710 | 9.710 | 9.500 | 9.542 | 4,871,431 | -0.08(-0.79%) |
Apr 20, 2022 | 9.643 | 9.693 | 9.500 | 9.618 | 3,469,198 | +0.10(+1.06%) |
Apr 19, 2022 | 9.399 | 9.609 | 9.357 | 9.517 | 4,193,361 | +0.06(+0.62%) |
Apr 18, 2022 | 9.433 | 9.525 | 9.361 | 9.458 | 4,176,734 | +0.08(+0.81%) |
Apr 14, 2022 | 9.458 | 9.508 | 9.366 | 9.382 | 3,440,776 | -0.13(-1.33%) |
Apr 13, 2022 | 9.593 | 9.643 | 9.357 | 9.508 | 4,580,249 | +0.01(+0.09%) |
Apr 12, 2022 | 9.374 | 9.559 | 9.357 | 9.500 | 6,108,854 | +0.27(+2.91%) |
Apr 11, 2022 | 9.290 | 9.357 | 9.130 | 9.231 | 4,039,812 | -0.14(-1.52%) |
Apr 08, 2022 | 9.332 | 9.408 | 9.139 | 9.374 | 5,794,057 | +0.04(+0.45%) |
Apr 07, 2022 | 9.239 | 9.382 | 9.004 | 9.332 | 6,522,232 | +0.18(+1.93%) |
Apr 06, 2022 | 9.105 | 9.239 | 9.013 | 9.155 | 5,603,081 | +0.08(+0.93%) |
Apr 05, 2022 | 9.214 | 9.315 | 8.987 | 9.071 | 7,166,071 | -0.17(-1.82%) |
Apr 04, 2022 | 9.290 | 9.315 | 9.080 | 9.239 | 5,682,735 | +0.08(+0.92%) |
Apr 01, 2022 | 9.055 | 9.235 | 9.055 | 9.155 | 5,412,706 | +0.11(+1.21%) |
Mar 31, 2022 | 9.038 | 9.273 | 8.937 | 9.046 | 6,019,604 | -0.06(-0.65%) |
Mar 30, 2022 | 9.231 | 9.349 | 9.042 | 9.105 | 4,649,631 | -0.07(-0.73%) |
Mar 29, 2022 | 9.097 | 9.206 | 8.970 | 9.172 | 6,589,580 | -0.01(-0.09%) |
Mar 28, 2022 | 9.508 | 9.508 | 9.053 | 9.181 | 7,795,945 | -0.34(-3.62%) |
Mar 25, 2022 | 9.298 | 9.551 | 9.265 | 9.525 | 5,065,847 | +0.23(+2.44%) |
Mar 24, 2022 | 9.097 | 9.340 | 9.097 | 9.298 | 3,856,274 | +0.18(+2.03%) |
Mar 23, 2022 | 9.105 | 9.206 | 9.046 | 9.113 | 3,840,111 | +0.11(+1.21%) |
Mar 22, 2022 | 9.155 | 9.160 | 8.912 | 9.004 | 5,969,458 | -0.12(-1.29%) |
Mar 21, 2022 | 9.012 | 9.214 | 8.983 | 9.122 | 6,432,806 | +0.28(+3.14%) |
Mar 18, 2022 | 9.046 | 9.063 | 8.790 | 8.844 | 9,816,753 | -0.21(-2.32%) |
Mar 17, 2022 | 9.004 | 9.105 | 8.895 | 9.055 | 4,572,073 | +0.19(+2.18%) |
Mar 16, 2022 | 8.903 | 9.004 | 8.743 | 8.861 | 6,534,148 | -0.03(-0.38%) |
Mar 15, 2022 | 8.718 | 8.912 | 8.563 | 8.895 | 6,485,556 | +0.03(+0.28%) |
Mar 14, 2022 | 9.038 | 9.038 | 8.668 | 8.870 | 9,018,658 | -0.21(-2.31%) |
Mar 11, 2022 | 9.450 | 9.542 | 9.055 | 9.080 | 5,576,174 | -0.34(-3.57%) |
Mar 10, 2022 | 9.097 | 9.466 | 9.097 | 9.416 | 6,717,420 | +0.31(+3.42%) |
Mar 09, 2022 | 9.382 | 9.416 | 9.004 | 9.105 | 8,184,768 | -0.40(-4.24%) |
Mar 08, 2022 | 9.248 | 9.904 | 9.231 | 9.508 | 23,361,808 | +0.40(+4.43%) |
Mar 07, 2022 | 9.256 | 9.601 | 8.996 | 9.105 | 8,892,468 | -0.03(-0.28%) |
Mar 04, 2022 | 9.164 | 9.189 | 8.979 | 9.130 | 5,045,287 | -0.02(-0.18%) |
Mar 03, 2022 | 9.105 | 9.252 | 9.055 | 9.147 | 7,657,161 | -0.08(-0.91%) |
Mar 02, 2022 | 9.055 | 9.256 | 8.987 | 9.231 | 7,637,821 | +0.31(+3.49%) |