Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.680 | 9.795 | 9.570 | 9.630 | 858,927 | -0.14(-1.43%) |
May 27, 2022 | 9.720 | 9.850 | 9.610 | 9.770 | 334,608 | +0.14(+1.45%) |
May 26, 2022 | 9.360 | 9.770 | 9.280 | 9.630 | 696,037 | +0.30(+3.22%) |
May 25, 2022 | 9.340 | 9.490 | 9.290 | 9.330 | 873,504 | -0.08(-0.85%) |
May 24, 2022 | 9.250 | 9.470 | 9.165 | 9.410 | 500,928 | +0.14(+1.51%) |
May 23, 2022 | 9.330 | 9.330 | 9.090 | 9.270 | 591,114 | -0.03(-0.32%) |
May 20, 2022 | 9.360 | 9.370 | 9.045 | 9.300 | 468,344 | +0.07(+0.76%) |
May 19, 2022 | 9.090 | 9.370 | 8.970 | 9.230 | 600,725 | +0.03(+0.33%) |
May 18, 2022 | 9.090 | 9.490 | 8.950 | 9.200 | 822,688 | -0.10(-1.08%) |
May 17, 2022 | 9.010 | 9.340 | 9.010 | 9.300 | 553,377 | +0.35(+3.91%) |
May 16, 2022 | 9.140 | 9.240 | 8.910 | 8.950 | 480,295 | -0.33(-3.56%) |
May 13, 2022 | 8.940 | 9.350 | 8.940 | 9.280 | 746,372 | +0.45(+5.10%) |
May 12, 2022 | 8.760 | 9.140 | 8.635 | 8.830 | 514,628 | +0.00(+0.00%) |
May 11, 2022 | 8.970 | 9.230 | 8.790 | 8.830 | 411,056 | -0.16(-1.78%) |
May 10, 2022 | 8.850 | 9.060 | 8.725 | 8.990 | 848,339 | +0.19(+2.16%) |
May 09, 2022 | 9.040 | 9.090 | 8.750 | 8.800 | 608,434 | -0.36(-3.93%) |
May 06, 2022 | 9.220 | 9.410 | 9.070 | 9.160 | 579,485 | -0.19(-2.03%) |
May 05, 2022 | 9.570 | 9.610 | 9.245 | 9.350 | 681,448 | -0.42(-4.30%) |
May 04, 2022 | 9.780 | 9.920 | 9.420 | 9.770 | 972,442 | +0.06(+0.62%) |
May 03, 2022 | 9.740 | 9.990 | 9.280 | 9.710 | 1,829,715 | +1.11(+12.91%) |
May 02, 2022 | 8.360 | 8.655 | 8.360 | 8.600 | 936,052 | +0.30(+3.61%) |
Apr 29, 2022 | 8.490 | 8.615 | 8.250 | 8.300 | 778,379 | -0.26(-3.04%) |
Apr 28, 2022 | 8.450 | 8.700 | 8.315 | 8.560 | 671,447 | +0.18(+2.15%) |
Apr 27, 2022 | 8.450 | 8.530 | 8.345 | 8.380 | 529,293 | -0.11(-1.30%) |
Apr 26, 2022 | 8.730 | 8.750 | 8.470 | 8.490 | 503,896 | -0.34(-3.85%) |
Apr 25, 2022 | 8.480 | 8.870 | 8.480 | 8.830 | 540,881 | +0.29(+3.40%) |
Apr 22, 2022 | 8.730 | 8.890 | 8.500 | 8.540 | 523,927 | -0.25(-2.84%) |
Apr 21, 2022 | 9.330 | 9.520 | 8.775 | 8.790 | 755,568 | +0.07(+0.80%) |
Apr 20, 2022 | 8.760 | 8.885 | 8.685 | 8.720 | 497,197 | +0.08(+0.93%) |
Apr 19, 2022 | 8.470 | 8.680 | 8.450 | 8.640 | 522,084 | +0.16(+1.89%) |
Apr 18, 2022 | 8.480 | 8.608 | 8.400 | 8.480 | 515,687 | -0.06(-0.70%) |
Apr 14, 2022 | 8.730 | 8.745 | 8.520 | 8.540 | 575,499 | -0.11(-1.27%) |
Apr 13, 2022 | 8.510 | 8.700 | 8.470 | 8.650 | 437,029 | +0.13(+1.53%) |
Apr 12, 2022 | 8.560 | 8.740 | 8.450 | 8.520 | 485,593 | +0.04(+0.47%) |
Apr 11, 2022 | 8.480 | 8.605 | 8.340 | 8.480 | 690,749 | -0.07(-0.82%) |
Apr 08, 2022 | 8.700 | 8.910 | 8.540 | 8.550 | 539,340 | -0.16(-1.84%) |
Apr 07, 2022 | 8.750 | 8.861 | 8.620 | 8.710 | 678,223 | -0.08(-0.91%) |
Apr 06, 2022 | 8.860 | 8.950 | 8.645 | 8.790 | 644,773 | -0.21(-2.33%) |
Apr 05, 2022 | 9.310 | 9.340 | 8.990 | 9.000 | 477,841 | -0.31(-3.33%) |
Apr 04, 2022 | 9.340 | 9.390 | 9.110 | 9.310 | 592,694 | -0.03(-0.32%) |
Apr 01, 2022 | 9.340 | 9.450 | 9.175 | 9.340 | 608,330 | +0.05(+0.54%) |
Mar 31, 2022 | 9.320 | 9.450 | 9.220 | 9.290 | 1,648,022 | -0.03(-0.32%) |
Mar 30, 2022 | 9.520 | 9.530 | 9.310 | 9.320 | 390,222 | -0.21(-2.20%) |
Mar 29, 2022 | 9.400 | 9.640 | 9.330 | 9.530 | 529,469 | +0.24(+2.58%) |
Mar 28, 2022 | 9.290 | 9.310 | 9.160 | 9.290 | 368,026 | -0.03(-0.32%) |
Mar 25, 2022 | 9.430 | 9.490 | 9.270 | 9.320 | 449,456 | -0.21(-2.20%) |
Mar 24, 2022 | 9.510 | 9.540 | 9.340 | 9.530 | 491,354 | +0.12(+1.28%) |
Mar 23, 2022 | 9.530 | 9.560 | 9.400 | 9.410 | 335,926 | -0.22(-2.28%) |
Mar 22, 2022 | 9.520 | 9.710 | 9.510 | 9.630 | 418,607 | +0.14(+1.48%) |
Mar 21, 2022 | 9.610 | 9.690 | 9.370 | 9.490 | 363,026 | -0.12(-1.25%) |
Mar 18, 2022 | 9.410 | 9.640 | 9.340 | 9.610 | 1,113,441 | +0.23(+2.45%) |
Mar 17, 2022 | 9.160 | 9.440 | 9.135 | 9.380 | 528,493 | +0.20(+2.18%) |
Mar 16, 2022 | 9.000 | 9.250 | 8.980 | 9.180 | 659,859 | +0.27(+3.03%) |
Mar 15, 2022 | 8.720 | 8.940 | 8.720 | 8.910 | 469,772 | +0.19(+2.18%) |
Mar 14, 2022 | 8.850 | 8.970 | 8.675 | 8.720 | 422,723 | -0.15(-1.69%) |
Mar 11, 2022 | 9.140 | 9.230 | 8.850 | 8.870 | 346,025 | -0.17(-1.88%) |
Mar 10, 2022 | 8.960 | 9.060 | 8.910 | 9.040 | 261,563 | -0.09(-0.99%) |
Mar 09, 2022 | 9.230 | 9.250 | 8.970 | 9.130 | 409,914 | +0.35(+3.99%) |
Mar 08, 2022 | 8.720 | 8.945 | 8.655 | 8.780 | 549,864 | +0.10(+1.15%) |
Mar 07, 2022 | 8.930 | 8.930 | 8.660 | 8.680 | 675,420 | -0.25(-2.80%) |
Mar 04, 2022 | 9.070 | 9.100 | 8.885 | 8.930 | 574,796 | -0.26(-2.83%) |
Mar 03, 2022 | 9.290 | 9.290 | 9.080 | 9.190 | 940,866 | -0.07(-0.76%) |
Mar 02, 2022 | 9.030 | 9.280 | 9.030 | 9.260 | 611,497 | +0.23(+2.55%) |