Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.160 | 9.274 | 9.093 | 9.221 | 57,804,628 | +0.02(+0.16%) |
May 27, 2022 | 9.062 | 9.206 | 8.998 | 9.206 | 10,984,957 | +0.17(+1.83%) |
May 26, 2022 | 8.920 | 9.122 | 8.902 | 9.040 | 14,012,660 | +0.17(+1.94%) |
May 25, 2022 | 8.913 | 8.958 | 8.779 | 8.868 | 16,712,430 | -0.03(-0.34%) |
May 24, 2022 | 8.950 | 8.950 | 8.771 | 8.898 | 15,236,009 | -0.06(-0.67%) |
May 23, 2022 | 8.823 | 9.003 | 8.812 | 8.958 | 17,336,140 | +0.18(+2.04%) |
May 20, 2022 | 8.779 | 8.823 | 8.607 | 8.779 | 19,486,940 | +0.03(+0.34%) |
May 19, 2022 | 8.838 | 8.969 | 8.726 | 8.749 | 24,237,600 | -0.13(-1.43%) |
May 18, 2022 | 9.017 | 9.040 | 8.853 | 8.876 | 19,216,610 | -0.16(-1.82%) |
May 17, 2022 | 9.174 | 9.182 | 8.905 | 9.040 | 20,512,750 | -0.13(-1.46%) |
May 16, 2022 | 9.256 | 9.279 | 9.114 | 9.174 | 18,040,864 | -0.07(-0.81%) |
May 13, 2022 | 9.047 | 9.249 | 9.010 | 9.249 | 21,955,944 | +0.21(+2.31%) |
May 12, 2022 | 9.010 | 9.100 | 8.846 | 9.040 | 29,398,112 | -0.02(-0.25%) |
May 11, 2022 | 9.144 | 9.197 | 9.025 | 9.062 | 24,337,912 | -0.07(-0.74%) |
May 10, 2022 | 9.241 | 9.443 | 9.044 | 9.129 | 29,380,576 | -0.02(-0.24%) |
May 09, 2022 | 9.137 | 9.234 | 9.055 | 9.152 | 20,786,186 | -0.11(-1.21%) |
May 06, 2022 | 9.032 | 9.286 | 9.025 | 9.264 | 21,718,386 | +0.20(+2.22%) |
May 05, 2022 | 9.032 | 9.212 | 8.950 | 9.062 | 24,346,400 | +0.01(+0.17%) |
May 04, 2022 | 8.928 | 9.070 | 8.767 | 9.047 | 23,633,866 | +0.10(+1.08%) |
May 03, 2022 | 8.584 | 8.965 | 8.584 | 8.950 | 32,824,694 | +0.59(+7.05%) |
May 02, 2022 | 8.219 | 8.372 | 8.107 | 8.361 | 21,005,456 | +0.16(+2.00%) |
Apr 29, 2022 | 8.562 | 8.592 | 8.174 | 8.196 | 21,387,718 | -0.37(-4.27%) |
Apr 28, 2022 | 8.278 | 8.566 | 8.185 | 8.562 | 22,409,938 | +0.37(+4.56%) |
Apr 27, 2022 | 8.218 | 8.270 | 8.130 | 8.189 | 19,602,952 | +0.01(+0.18%) |
Apr 26, 2022 | 8.580 | 8.643 | 8.130 | 8.174 | 25,434,060 | -0.44(-5.14%) |
Apr 25, 2022 | 8.506 | 8.632 | 8.314 | 8.617 | 20,069,188 | +0.06(+0.69%) |
Apr 22, 2022 | 8.757 | 8.765 | 8.529 | 8.558 | 18,406,544 | -0.21(-2.36%) |
Apr 21, 2022 | 8.890 | 8.964 | 8.757 | 8.765 | 12,828,027 | -0.09(-1.00%) |
Apr 20, 2022 | 8.794 | 8.949 | 8.739 | 8.853 | 13,400,107 | +0.10(+1.10%) |
Apr 19, 2022 | 9.090 | 9.112 | 8.728 | 8.757 | 23,549,612 | -0.31(-3.42%) |
Apr 18, 2022 | 9.200 | 9.208 | 9.031 | 9.068 | 14,064,539 | -0.15(-1.60%) |
Apr 14, 2022 | 9.260 | 9.333 | 9.182 | 9.215 | 11,764,014 | -0.04(-0.48%) |
Apr 13, 2022 | 9.267 | 9.315 | 9.193 | 9.260 | 10,510,616 | +0.01(+0.08%) |
Apr 12, 2022 | 9.319 | 9.400 | 9.237 | 9.252 | 13,251,343 | +0.03(+0.32%) |
Apr 11, 2022 | 9.289 | 9.392 | 9.193 | 9.223 | 13,584,033 | -0.08(-0.87%) |
Apr 08, 2022 | 9.282 | 9.422 | 9.252 | 9.304 | 9,252,692 | +0.04(+0.48%) |
Apr 07, 2022 | 9.282 | 9.356 | 9.104 | 9.260 | 14,482,315 | -0.03(-0.32%) |
Apr 06, 2022 | 9.452 | 9.452 | 9.282 | 9.289 | 14,451,300 | -0.19(-2.02%) |
Apr 05, 2022 | 9.636 | 9.732 | 9.452 | 9.481 | 13,250,322 | -0.18(-1.91%) |
Apr 04, 2022 | 9.695 | 9.725 | 9.533 | 9.666 | 11,073,963 | -0.06(-0.61%) |
Apr 01, 2022 | 9.695 | 9.725 | 9.584 | 9.725 | 12,768,007 | +0.05(+0.53%) |
Mar 31, 2022 | 9.821 | 9.839 | 9.666 | 9.673 | 12,762,343 | -0.10(-1.06%) |
Mar 30, 2022 | 9.902 | 9.925 | 9.739 | 9.776 | 14,833,005 | -0.15(-1.49%) |
Mar 29, 2022 | 9.836 | 9.983 | 9.836 | 9.924 | 15,138,031 | +0.13(+1.35%) |
Mar 28, 2022 | 9.741 | 9.807 | 9.598 | 9.792 | 13,547,007 | +0.08(+0.83%) |
Mar 25, 2022 | 9.573 | 9.726 | 9.551 | 9.712 | 9,121,970 | +0.16(+1.69%) |
Mar 24, 2022 | 9.565 | 9.598 | 9.514 | 9.551 | 10,574,789 | -0.01(-0.15%) |
Mar 23, 2022 | 9.646 | 9.646 | 9.529 | 9.565 | 7,911,413 | -0.09(-0.91%) |
Mar 22, 2022 | 9.573 | 9.712 | 9.536 | 9.653 | 13,006,285 | +0.13(+1.38%) |
Mar 21, 2022 | 9.697 | 9.752 | 9.503 | 9.522 | 10,537,483 | -0.15(-1.51%) |
Mar 18, 2022 | 9.485 | 9.668 | 9.434 | 9.668 | 14,270,974 | +0.12(+1.30%) |
Mar 17, 2022 | 9.441 | 9.565 | 9.386 | 9.544 | 9,608,817 | +0.06(+0.62%) |
Mar 16, 2022 | 9.507 | 9.595 | 9.287 | 9.485 | 11,889,428 | +0.04(+0.47%) |
Mar 15, 2022 | 9.331 | 9.478 | 9.328 | 9.441 | 12,443,869 | +0.10(+1.02%) |
Mar 14, 2022 | 9.514 | 9.580 | 9.258 | 9.346 | 11,961,967 | -0.15(-1.62%) |
Mar 11, 2022 | 9.675 | 9.705 | 9.383 | 9.500 | 18,508,418 | -0.20(-2.04%) |
Mar 10, 2022 | 9.705 | 9.573 | 9.697 | 8,784,684 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.829 | 9.906 | 9.726 | 9.756 | 10,132,012 | +0.05(+0.53%) |
Mar 08, 2022 | 9.522 | 9.826 | 9.514 | 9.705 | 14,612,383 | +0.20(+2.08%) |
Mar 07, 2022 | 9.514 | 9.690 | 9.478 | 9.507 | 13,113,444 | -0.05(-0.54%) |
Mar 04, 2022 | 9.551 | 9.616 | 9.492 | 9.558 | 9,182,649 | -0.05(-0.53%) |
Mar 03, 2022 | 9.653 | 9.716 | 9.576 | 9.609 | 8,962,474 | -0.04(-0.42%) |
Mar 02, 2022 | 9.507 | 9.679 | 9.419 | 9.650 | 13,249,246 | +0.14(+1.50%) |