Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.712 | 8.772 | 8.414 | 8.613 | 3,505,090 | -0.22(-2.47%) |
May 27, 2022 | 8.633 | 8.881 | 8.633 | 8.831 | 999,129 | +0.20(+2.30%) |
May 26, 2022 | 8.544 | 8.747 | 8.544 | 8.633 | 1,034,350 | +0.21(+2.47%) |
May 25, 2022 | 8.187 | 8.464 | 8.172 | 8.425 | 1,660,864 | +0.22(+2.66%) |
May 24, 2022 | 8.038 | 8.239 | 7.939 | 8.207 | 1,852,112 | +0.09(+1.10%) |
May 23, 2022 | 8.177 | 8.207 | 8.008 | 8.117 | 1,773,059 | +0.06(+0.74%) |
May 20, 2022 | 8.276 | 8.365 | 7.820 | 8.058 | 2,144,527 | -0.12(-1.45%) |
May 19, 2022 | 7.949 | 8.370 | 7.909 | 8.177 | 2,046,376 | +0.20(+2.48%) |
May 18, 2022 | 8.157 | 8.370 | 7.949 | 7.979 | 1,763,443 | -0.29(-3.48%) |
May 17, 2022 | 8.276 | 8.435 | 7.884 | 8.266 | 2,396,218 | +0.03(+0.36%) |
May 16, 2022 | 8.226 | 8.459 | 8.137 | 8.236 | 2,964,150 | -0.01(-0.12%) |
May 13, 2022 | 8.296 | 8.449 | 8.226 | 8.246 | 1,930,358 | +0.12(+1.46%) |
May 12, 2022 | 7.780 | 8.137 | 7.741 | 8.127 | 2,969,318 | +0.28(+3.54%) |
May 11, 2022 | 8.226 | 8.444 | 7.830 | 7.850 | 2,928,590 | -0.48(-5.71%) |
May 10, 2022 | 8.395 | 8.504 | 8.112 | 8.325 | 2,730,756 | +0.11(+1.33%) |
May 09, 2022 | 8.177 | 8.330 | 7.805 | 8.216 | 3,657,580 | -0.22(-2.59%) |
May 06, 2022 | 9.099 | 9.227 | 8.335 | 8.435 | 2,302,650 | -0.58(-6.48%) |
May 05, 2022 | 9.475 | 9.554 | 8.811 | 9.019 | 2,760,137 | -0.61(-6.38%) |
May 04, 2022 | 9.227 | 9.664 | 9.138 | 9.634 | 1,579,176 | +0.42(+4.52%) |
May 03, 2022 | 9.059 | 9.277 | 8.990 | 9.217 | 1,368,614 | +0.15(+1.64%) |
May 02, 2022 | 8.920 | 9.113 | 8.811 | 9.069 | 2,382,049 | +0.07(+0.77%) |
Apr 29, 2022 | 9.108 | 9.361 | 8.960 | 8.999 | 1,372,289 | -0.12(-1.30%) |
Apr 28, 2022 | 9.039 | 9.217 | 8.851 | 9.118 | 2,197,118 | +0.20(+2.22%) |
Apr 27, 2022 | 8.960 | 9.116 | 8.831 | 8.920 | 1,688,881 | -0.05(-0.55%) |
Apr 26, 2022 | 9.297 | 9.341 | 8.935 | 8.970 | 1,678,408 | -0.47(-4.94%) |
Apr 25, 2022 | 9.257 | 9.450 | 9.069 | 9.436 | 1,356,857 | +0.09(+0.95%) |
Apr 22, 2022 | 9.713 | 9.763 | 9.307 | 9.346 | 1,287,455 | -0.51(-5.13%) |
Apr 21, 2022 | 10.14 | 10.16 | 9.659 | 9.852 | 1,076,890 | -0.17(-1.68%) |
Apr 20, 2022 | 10.04 | 10.13 | 9.901 | 10.02 | 1,014,084 | +0.10(+1.00%) |
Apr 19, 2022 | 9.554 | 9.981 | 9.535 | 9.921 | 1,083,512 | +0.33(+3.41%) |
Apr 18, 2022 | 9.604 | 9.733 | 9.515 | 9.594 | 921,745 | -0.07(-0.72%) |
Apr 14, 2022 | 9.604 | 9.832 | 9.599 | 9.664 | 1,098,500 | +0.06(+0.62%) |
Apr 13, 2022 | 9.624 | 9.654 | 9.148 | 9.604 | 1,831,113 | -0.11(-1.12%) |
Apr 12, 2022 | 9.584 | 9.852 | 9.574 | 9.713 | 2,296,160 | +0.21(+2.19%) |
Apr 11, 2022 | 9.198 | 9.525 | 9.198 | 9.505 | 1,798,884 | +0.19(+2.02%) |
Apr 08, 2022 | 9.287 | 9.619 | 9.198 | 9.317 | 1,259,315 | +0.01(+0.11%) |
Apr 07, 2022 | 9.217 | 9.395 | 9.029 | 9.307 | 1,175,073 | +0.05(+0.54%) |
Apr 06, 2022 | 9.317 | 9.396 | 9.138 | 9.257 | 1,219,228 | -0.19(-1.99%) |
Apr 05, 2022 | 9.812 | 9.921 | 9.426 | 9.445 | 2,360,420 | -0.37(-3.74%) |
Apr 04, 2022 | 9.673 | 9.822 | 9.554 | 9.812 | 1,108,950 | +0.17(+1.75%) |
Apr 01, 2022 | 9.644 | 9.723 | 9.346 | 9.644 | 1,897,204 | +0.11(+1.14%) |
Mar 31, 2022 | 9.802 | 9.862 | 9.495 | 9.535 | 1,919,614 | -0.27(-2.73%) |
Mar 30, 2022 | 10.52 | 10.54 | 9.768 | 9.802 | 1,688,338 | -0.69(-6.61%) |
Mar 29, 2022 | 10.28 | 10.51 | 10.26 | 10.50 | 1,700,534 | +0.30(+2.92%) |
Mar 28, 2022 | 10.02 | 10.23 | 10.00 | 10.20 | 2,276,369 | +0.15(+1.48%) |
Mar 25, 2022 | 10.21 | 10.24 | 10.02 | 10.05 | 1,370,206 | -0.16(-1.55%) |
Mar 24, 2022 | 10.05 | 10.29 | 9.991 | 10.21 | 943,885 | +0.20(+1.98%) |
Mar 23, 2022 | 10.16 | 10.29 | 9.931 | 10.01 | 1,566,599 | -0.27(-2.60%) |
Mar 22, 2022 | 10.23 | 10.46 | 10.18 | 10.28 | 2,177,507 | +0.09(+0.88%) |
Mar 21, 2022 | 10.02 | 10.25 | 10.00 | 10.19 | 2,418,828 | +0.15(+1.48%) |
Mar 18, 2022 | 10.04 | 10.07 | 9.733 | 10.04 | 3,379,051 | +0.04(+0.40%) |
Mar 17, 2022 | 9.961 | 10.11 | 9.802 | 10.00 | 3,093,382 | -0.01(-0.10%) |
Mar 16, 2022 | 9.782 | 10.03 | 9.678 | 10.01 | 2,039,349 | +0.38(+3.91%) |
Mar 15, 2022 | 9.545 | 9.718 | 9.436 | 9.634 | 1,117,902 | +0.16(+1.67%) |
Mar 14, 2022 | 9.683 | 9.703 | 9.406 | 9.475 | 1,233,915 | -0.10(-1.04%) |
Mar 11, 2022 | 9.852 | 9.891 | 9.564 | 9.574 | 1,318,047 | -0.20(-2.03%) |
Mar 10, 2022 | 9.564 | 9.931 | 9.554 | 9.773 | 1,838,021 | +0.03(+0.31%) |
Mar 09, 2022 | 9.317 | 9.842 | 9.247 | 9.743 | 3,252,766 | +0.62(+6.85%) |
Mar 08, 2022 | 9.317 | 9.594 | 9.059 | 9.118 | 3,602,590 | -0.13(-1.39%) |
Mar 07, 2022 | 9.753 | 9.981 | 9.198 | 9.247 | 2,137,988 | -0.44(-4.50%) |
Mar 04, 2022 | 9.683 | 9.906 | 9.569 | 9.683 | 1,633,074 | -0.18(-1.81%) |
Mar 03, 2022 | 10.10 | 10.19 | 9.777 | 9.862 | 1,940,499 | -0.18(-1.78%) |
Mar 02, 2022 | 9.872 | 10.07 | 9.733 | 10.04 | 2,028,713 | +0.32(+3.26%) |