Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.509 | 10.36 | 9.399 | 10.19 | 34,019 | +0.69(+7.22%) |
May 27, 2022 | 9.268 | 9.500 | 9.268 | 9.500 | 10,171 | +0.17(+1.79%) |
May 26, 2022 | 9.101 | 9.360 | 9.082 | 9.333 | 19,575 | +0.45(+5.11%) |
May 25, 2022 | 9.138 | 9.342 | 8.879 | 8.879 | 7,968 | -0.38(-4.10%) |
May 24, 2022 | 9.351 | 9.351 | 8.990 | 9.259 | 18,370 | +0.14(+1.52%) |
May 23, 2022 | 8.767 | 9.129 | 8.767 | 9.120 | 8,632 | +0.50(+5.81%) |
May 20, 2022 | 8.749 | 9.082 | 8.619 | 8.619 | 21,487 | -0.13(-1.54%) |
May 19, 2022 | 8.499 | 8.916 | 8.414 | 8.753 | 26,338 | +0.30(+3.56%) |
May 18, 2022 | 8.156 | 8.981 | 8.156 | 8.452 | 19,983 | +0.35(+4.35%) |
May 17, 2022 | 8.322 | 8.364 | 8.007 | 8.100 | 13,271 | -0.16(-1.91%) |
May 16, 2022 | 7.692 | 8.383 | 7.692 | 8.258 | 7,659 | +0.50(+6.45%) |
May 13, 2022 | 7.414 | 7.831 | 7.414 | 7.757 | 7,434 | +0.38(+5.15%) |
May 12, 2022 | 7.664 | 7.831 | 6.654 | 7.377 | 420,643 | -0.49(-6.24%) |
May 11, 2022 | 7.887 | 8.064 | 7.785 | 7.868 | 6,470 | +0.08(+1.07%) |
May 10, 2022 | 7.683 | 8.174 | 7.664 | 7.785 | 13,177 | -0.03(-0.36%) |
May 09, 2022 | 8.304 | 8.618 | 7.535 | 7.813 | 24,605 | -0.62(-7.36%) |
May 06, 2022 | 9.259 | 9.259 | 8.221 | 8.434 | 26,048 | +0.46(+5.81%) |
May 05, 2022 | 7.952 | 8.221 | 7.887 | 7.970 | 13,121 | -0.09(-1.15%) |
May 04, 2022 | 7.924 | 8.295 | 7.924 | 8.063 | 6,131 | +0.16(+1.99%) |
May 03, 2022 | 7.933 | 7.950 | 7.905 | 7.905 | 5,614 | +0.01(+0.12%) |
May 02, 2022 | 8.137 | 8.137 | 7.896 | 7.896 | 16,901 | -0.20(-2.52%) |
Apr 29, 2022 | 8.063 | 8.156 | 8.063 | 8.100 | 7,482 | +0.13(+1.63%) |
Apr 28, 2022 | 7.878 | 8.072 | 7.878 | 7.970 | 14,563 | -0.05(-0.58%) |
Apr 27, 2022 | 8.044 | 8.202 | 7.859 | 8.017 | 10,546 | -0.09(-1.14%) |
Apr 26, 2022 | 8.443 | 8.443 | 7.748 | 8.109 | 22,881 | -0.44(-5.20%) |
Apr 25, 2022 | 8.712 | 8.712 | 8.489 | 8.554 | 18,072 | -0.09(-1.07%) |
Apr 22, 2022 | 8.740 | 8.740 | 8.628 | 8.647 | 15,254 | -0.03(-0.32%) |
Apr 21, 2022 | 8.712 | 9.095 | 8.675 | 8.675 | 9,885 | -0.02(-0.21%) |
Apr 20, 2022 | 8.638 | 8.786 | 8.628 | 8.693 | 26,064 | -0.06(-0.74%) |
Apr 19, 2022 | 8.767 | 8.913 | 8.712 | 8.758 | 23,986 | +0.09(+1.07%) |
Apr 18, 2022 | 8.665 | 8.722 | 8.489 | 8.665 | 18,621 | +0.06(+0.75%) |
Apr 14, 2022 | 9.472 | 9.472 | 8.582 | 8.601 | 17,942 | -0.04(-0.43%) |
Apr 13, 2022 | 8.619 | 9.138 | 8.614 | 8.638 | 40,370 | +0.11(+1.30%) |
Apr 12, 2022 | 8.693 | 8.953 | 8.489 | 8.526 | 24,259 | -0.05(-0.54%) |
Apr 11, 2022 | 8.795 | 8.934 | 8.443 | 8.573 | 88,133 | -0.24(-2.73%) |
Apr 08, 2022 | 8.795 | 8.897 | 8.593 | 8.814 | 9,744 | -0.04(-0.42%) |
Apr 07, 2022 | 9.147 | 9.268 | 8.758 | 8.851 | 37,450 | -0.44(-4.69%) |
Apr 06, 2022 | 9.286 | 9.286 | 9.221 | 9.286 | 26,890 | -0.13(-1.38%) |
Apr 05, 2022 | 9.472 | 9.954 | 9.166 | 9.416 | 17,917 | -0.06(-0.59%) |
Apr 04, 2022 | 9.713 | 9.713 | 9.073 | 9.472 | 294,572 | +0.02(+0.20%) |
Apr 01, 2022 | 9.453 | 9.824 | 9.360 | 9.453 | 30,626 | -0.06(-0.58%) |
Mar 31, 2022 | 9.351 | 10.03 | 9.351 | 9.509 | 126,701 | +0.16(+1.68%) |
Mar 30, 2022 | 9.731 | 9.731 | 9.212 | 9.351 | 26,510 | -0.38(-3.90%) |
Mar 29, 2022 | 10.19 | 10.19 | 9.676 | 9.731 | 16,126 | -0.16(-1.59%) |
Mar 28, 2022 | 10.04 | 10.04 | 9.694 | 9.889 | 8,492 | -0.34(-3.35%) |
Mar 25, 2022 | 10.13 | 10.33 | 9.768 | 10.23 | 11,715 | -0.13(-1.25%) |
Mar 24, 2022 | 9.861 | 10.36 | 9.750 | 10.36 | 145,429 | +0.54(+5.47%) |
Mar 23, 2022 | 10.19 | 10.19 | 9.685 | 9.824 | 15,239 | -0.37(-3.64%) |
Mar 22, 2022 | 10.18 | 10.83 | 10.13 | 10.19 | 16,695 | -0.03(-0.27%) |
Mar 21, 2022 | 10.27 | 10.53 | 10.05 | 10.22 | 7,497 | -0.25(-2.39%) |
Mar 18, 2022 | 10.19 | 10.47 | 10.14 | 10.47 | 14,707 | +0.39(+3.86%) |
Mar 17, 2022 | 10.19 | 10.33 | 9.555 | 10.08 | 23,414 | -0.22(-2.16%) |
Mar 16, 2022 | 10.15 | 10.52 | 9.991 | 10.31 | 18,661 | -0.07(-0.71%) |
Mar 15, 2022 | 10.60 | 10.60 | 10.10 | 10.38 | 16,149 | -0.05(-0.45%) |
Mar 14, 2022 | 10.75 | 11.34 | 10.28 | 10.43 | 22,547 | -0.18(-1.66%) |
Mar 11, 2022 | 10.20 | 11.13 | 10.15 | 10.60 | 17,369 | -0.14(-1.29%) |
Mar 10, 2022 | 11.36 | 11.36 | 10.19 | 10.74 | 34,287 | -0.25(-2.28%) |
Mar 09, 2022 | 11.28 | 11.43 | 10.99 | 10.99 | 5,214 | -0.34(-3.03%) |
Mar 08, 2022 | 10.98 | 11.34 | 10.95 | 11.33 | 6,171 | +0.31(+2.77%) |
Mar 07, 2022 | 11.30 | 11.40 | 10.82 | 11.03 | 15,176 | -0.34(-3.00%) |
Mar 04, 2022 | 11.67 | 11.70 | 10.84 | 11.37 | 19,873 | -0.29(-2.48%) |
Mar 03, 2022 | 11.12 | 11.77 | 11.03 | 11.66 | 17,635 | +0.33(+2.95%) |
Mar 02, 2022 | 10.70 | 11.71 | 10.70 | 11.33 | 21,845 | +0.39(+3.56%) |