Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.650 | 8.650 | 8.235 | 8.280 | 331,565 | -0.41(-4.72%) |
May 27, 2022 | 8.880 | 8.970 | 8.595 | 8.690 | 409,481 | -0.20(-2.25%) |
May 26, 2022 | 8.560 | 8.995 | 8.490 | 8.890 | 244,332 | +0.48(+5.71%) |
May 25, 2022 | 7.680 | 8.510 | 7.680 | 8.410 | 421,938 | +0.72(+9.36%) |
May 24, 2022 | 8.030 | 8.130 | 7.535 | 7.690 | 935,993 | -0.51(-6.22%) |
May 23, 2022 | 8.090 | 8.290 | 7.810 | 8.200 | 495,850 | +0.13(+1.61%) |
May 20, 2022 | 8.170 | 8.170 | 7.800 | 8.070 | 418,008 | -0.01(-0.12%) |
May 19, 2022 | 8.140 | 8.340 | 8.050 | 8.080 | 329,905 | -0.15(-1.82%) |
May 18, 2022 | 8.560 | 8.700 | 8.140 | 8.230 | 339,950 | -0.51(-5.84%) |
May 17, 2022 | 8.630 | 8.770 | 8.470 | 8.740 | 186,615 | +0.23(+2.70%) |
May 16, 2022 | 8.700 | 8.750 | 8.430 | 8.510 | 280,938 | -0.27(-3.08%) |
May 13, 2022 | 8.650 | 8.890 | 8.590 | 8.780 | 449,189 | +0.24(+2.81%) |
May 12, 2022 | 8.250 | 8.650 | 8.150 | 8.540 | 247,063 | +0.28(+3.39%) |
May 11, 2022 | 8.590 | 8.700 | 8.225 | 8.260 | 335,538 | -0.26(-3.05%) |
May 10, 2022 | 8.700 | 8.700 | 8.240 | 8.520 | 328,967 | +0.00(+0.00%) |
May 09, 2022 | 8.410 | 8.690 | 8.395 | 8.520 | 359,336 | +0.00(+0.00%) |
May 06, 2022 | 8.500 | 8.620 | 8.330 | 8.520 | 332,136 | -0.07(-0.81%) |
May 05, 2022 | 8.930 | 8.970 | 8.440 | 8.590 | 320,663 | -0.44(-4.87%) |
May 04, 2022 | 8.820 | 9.050 | 8.560 | 9.030 | 232,387 | +0.23(+2.61%) |
May 03, 2022 | 8.770 | 8.895 | 8.560 | 8.800 | 300,137 | +0.04(+0.46%) |
May 02, 2022 | 8.750 | 8.850 | 8.610 | 8.760 | 461,307 | -0.06(-0.68%) |
Apr 29, 2022 | 8.990 | 9.070 | 8.800 | 8.820 | 353,609 | -0.26(-2.86%) |
Apr 28, 2022 | 8.790 | 9.140 | 8.630 | 9.080 | 407,517 | +0.42(+4.85%) |
Apr 27, 2022 | 8.650 | 8.820 | 8.620 | 8.660 | 394,917 | -0.02(-0.23%) |
Apr 26, 2022 | 8.880 | 8.970 | 8.610 | 8.680 | 567,960 | -0.28(-3.13%) |
Apr 25, 2022 | 8.800 | 9.000 | 8.680 | 8.960 | 465,768 | +0.10(+1.13%) |
Apr 22, 2022 | 9.000 | 9.080 | 8.830 | 8.860 | 569,402 | -0.24(-2.64%) |
Apr 21, 2022 | 9.130 | 9.280 | 9.000 | 9.100 | 339,922 | +0.09(+1.00%) |
Apr 20, 2022 | 9.220 | 9.281 | 9.000 | 9.010 | 231,684 | -0.21(-2.28%) |
Apr 19, 2022 | 9.040 | 9.302 | 8.990 | 9.220 | 243,984 | +0.19(+2.10%) |
Apr 18, 2022 | 8.990 | 9.150 | 8.920 | 9.030 | 337,202 | +0.00(+0.00%) |
Apr 14, 2022 | 9.210 | 9.345 | 9.000 | 9.030 | 364,963 | -0.19(-2.06%) |
Apr 13, 2022 | 9.110 | 9.400 | 9.110 | 9.220 | 373,883 | +0.18(+1.99%) |
Apr 12, 2022 | 9.230 | 9.460 | 8.990 | 9.040 | 359,519 | -0.05(-0.55%) |
Apr 11, 2022 | 9.030 | 9.380 | 9.010 | 9.090 | 381,459 | -0.05(-0.55%) |
Apr 08, 2022 | 9.130 | 9.300 | 9.070 | 9.140 | 369,395 | +0.02(+0.22%) |
Apr 07, 2022 | 9.000 | 9.185 | 8.930 | 9.120 | 386,825 | +0.12(+1.33%) |
Apr 06, 2022 | 9.000 | 9.110 | 8.760 | 9.000 | 516,146 | -0.02(-0.22%) |
Apr 05, 2022 | 9.080 | 9.155 | 8.930 | 9.020 | 342,021 | -0.04(-0.44%) |
Apr 04, 2022 | 9.100 | 9.289 | 9.020 | 9.060 | 450,526 | -0.06(-0.66%) |
Apr 01, 2022 | 9.320 | 9.320 | 9.000 | 9.120 | 595,293 | -0.24(-2.56%) |
Mar 31, 2022 | 9.330 | 9.400 | 9.160 | 9.360 | 756,627 | +0.04(+0.43%) |
Mar 30, 2022 | 9.500 | 9.630 | 9.300 | 9.320 | 731,871 | -0.43(-4.41%) |
Mar 29, 2022 | 9.590 | 10.05 | 9.590 | 9.750 | 880,779 | +0.19(+1.99%) |
Mar 28, 2022 | 9.250 | 9.560 | 9.150 | 9.560 | 444,104 | +0.29(+3.13%) |
Mar 25, 2022 | 9.400 | 9.512 | 9.240 | 9.270 | 397,622 | -0.13(-1.38%) |
Mar 24, 2022 | 9.430 | 9.520 | 9.250 | 9.400 | 368,237 | -0.05(-0.53%) |
Mar 23, 2022 | 9.460 | 9.650 | 9.430 | 9.450 | 383,382 | -0.09(-0.94%) |
Mar 22, 2022 | 9.340 | 9.630 | 9.340 | 9.540 | 428,265 | +0.28(+3.02%) |
Mar 21, 2022 | 9.780 | 9.870 | 9.200 | 9.260 | 652,680 | -0.61(-6.18%) |
Mar 18, 2022 | 9.650 | 10.05 | 9.650 | 9.870 | 782,632 | +0.25(+2.60%) |
Mar 17, 2022 | 9.600 | 9.660 | 9.145 | 9.620 | 751,410 | -0.10(-1.03%) |
Mar 16, 2022 | 9.800 | 10.06 | 9.490 | 9.720 | 846,425 | +0.03(+0.31%) |
Mar 15, 2022 | 9.540 | 9.800 | 9.220 | 9.690 | 963,800 | +0.56(+6.13%) |
Mar 14, 2022 | 9.240 | 9.290 | 8.960 | 9.130 | 1,024,723 | -0.17(-1.83%) |
Mar 11, 2022 | 9.560 | 9.900 | 9.000 | 9.300 | 3,022,857 | -2.95(-24.08%) |
Mar 10, 2022 | 12.01 | 11.91 | 12.25 | 749,439 | +0.10(+0.82%) | |
Mar 09, 2022 | 12.09 | 12.35 | 12.07 | 12.15 | 442,325 | +0.33(+2.79%) |
Mar 08, 2022 | 11.50 | 12.08 | 11.48 | 11.82 | 528,422 | +0.35(+3.05%) |
Mar 07, 2022 | 12.65 | 12.67 | 11.45 | 11.47 | 426,291 | -1.09(-8.68%) |
Mar 04, 2022 | 12.74 | 12.79 | 12.28 | 12.56 | 381,697 | -0.30(-2.33%) |
Mar 03, 2022 | 12.75 | 13.06 | 12.54 | 12.86 | 395,793 | -0.04(-0.31%) |
Mar 02, 2022 | 12.31 | 13.10 | 12.31 | 12.90 | 363,289 | +0.65(+5.31%) |