Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.037 | 9.170 | 9.037 | 9.040 | 111,644 | -0.41(-4.34%) |
May 27, 2022 | 9.415 | 9.450 | 9.351 | 9.450 | 29,326 | +0.12(+1.29%) |
May 26, 2022 | 9.040 | 9.400 | 9.040 | 9.330 | 101,762 | +0.38(+4.25%) |
May 25, 2022 | 8.930 | 8.970 | 8.880 | 8.950 | 33,945 | +0.11(+1.24%) |
May 24, 2022 | 8.902 | 8.920 | 8.840 | 8.840 | 80,426 | +0.08(+0.97%) |
May 23, 2022 | 8.805 | 8.805 | 8.720 | 8.755 | 55,475 | -0.02(-0.28%) |
May 20, 2022 | 8.750 | 8.820 | 8.660 | 8.780 | 65,562 | +0.14(+1.62%) |
May 19, 2022 | 8.630 | 8.730 | 8.613 | 8.640 | 40,948 | +0.23(+2.71%) |
May 18, 2022 | 8.523 | 8.580 | 8.412 | 8.412 | 23,397 | +0.01(+0.14%) |
May 17, 2022 | 8.342 | 8.470 | 8.300 | 8.400 | 87,157 | +0.06(+0.73%) |
May 16, 2022 | 8.310 | 8.365 | 8.220 | 8.339 | 70,021 | +0.03(+0.41%) |
May 13, 2022 | 8.190 | 8.320 | 8.190 | 8.305 | 40,074 | +0.15(+1.90%) |
May 12, 2022 | 8.080 | 8.210 | 8.070 | 8.150 | 106,122 | +0.07(+0.87%) |
May 11, 2022 | 8.140 | 8.220 | 8.080 | 8.080 | 132,041 | +0.02(+0.20%) |
May 10, 2022 | 8.164 | 8.175 | 8.010 | 8.064 | 174,916 | -0.20(-2.42%) |
May 09, 2022 | 8.180 | 8.450 | 8.180 | 8.264 | 100,905 | -0.25(-2.88%) |
May 06, 2022 | 8.545 | 8.590 | 8.500 | 8.509 | 58,446 | +0.25(+3.01%) |
May 05, 2022 | 8.510 | 8.590 | 8.250 | 8.260 | 111,521 | -0.25(-2.94%) |
May 04, 2022 | 8.360 | 8.550 | 8.300 | 8.510 | 70,514 | +0.15(+1.79%) |
May 03, 2022 | 8.350 | 8.430 | 8.310 | 8.360 | 138,405 | +0.03(+0.36%) |
May 02, 2022 | 8.280 | 8.331 | 8.223 | 8.330 | 93,101 | +0.09(+1.03%) |
Apr 29, 2022 | 8.341 | 8.385 | 8.230 | 8.245 | 79,219 | -0.11(-1.26%) |
Apr 28, 2022 | 8.266 | 8.350 | 8.190 | 8.350 | 92,225 | +0.08(+0.97%) |
Apr 27, 2022 | 8.330 | 8.366 | 8.220 | 8.270 | 153,922 | -0.10(-1.19%) |
Apr 26, 2022 | 8.410 | 8.425 | 8.310 | 8.370 | 168,351 | +0.02(+0.24%) |
Apr 25, 2022 | 8.310 | 8.460 | 8.150 | 8.350 | 56,080 | -0.05(-0.60%) |
Apr 22, 2022 | 8.540 | 8.565 | 8.400 | 8.400 | 44,214 | -0.09(-1.05%) |
Apr 21, 2022 | 8.617 | 8.640 | 8.440 | 8.489 | 109,687 | -0.13(-1.52%) |
Apr 20, 2022 | 8.580 | 8.650 | 8.556 | 8.620 | 84,799 | +0.07(+0.82%) |
Apr 19, 2022 | 8.590 | 8.590 | 8.380 | 8.550 | 188,084 | -0.03(-0.35%) |
Apr 18, 2022 | 8.820 | 8.820 | 8.530 | 8.580 | 45,803 | -0.32(-3.60%) |
Apr 14, 2022 | 9.065 | 9.065 | 8.900 | 8.900 | 60,650 | +0.11(+1.25%) |
Apr 13, 2022 | 8.619 | 8.830 | 8.600 | 8.790 | 155,854 | +0.09(+1.03%) |
Apr 12, 2022 | 8.720 | 8.760 | 8.650 | 8.700 | 64,150 | +0.15(+1.75%) |
Apr 11, 2022 | 8.680 | 8.680 | 8.530 | 8.550 | 61,889 | -0.23(-2.62%) |
Apr 08, 2022 | 8.750 | 8.780 | 8.720 | 8.780 | 38,595 | -0.08(-0.85%) |
Apr 07, 2022 | 9.070 | 9.070 | 8.750 | 8.856 | 98,227 | -0.13(-1.49%) |
Apr 06, 2022 | 9.025 | 9.030 | 8.950 | 8.990 | 50,603 | -0.01(-0.11%) |
Apr 05, 2022 | 9.100 | 9.137 | 8.950 | 9.000 | 37,982 | -0.28(-3.02%) |
Apr 04, 2022 | 9.190 | 9.300 | 9.180 | 9.280 | 54,633 | -0.11(-1.17%) |
Apr 01, 2022 | 9.450 | 9.450 | 9.311 | 9.390 | 12,960 | +0.09(+0.97%) |
Mar 31, 2022 | 9.355 | 9.398 | 9.300 | 9.300 | 85,309 | -0.07(-0.75%) |
Mar 30, 2022 | 9.370 | 9.450 | 9.350 | 9.370 | 34,743 | +0.27(+2.97%) |
Mar 29, 2022 | 9.085 | 9.220 | 9.000 | 9.100 | 124,885 | -0.07(-0.76%) |
Mar 28, 2022 | 9.030 | 9.170 | 8.960 | 9.170 | 61,195 | +0.14(+1.55%) |
Mar 25, 2022 | 9.000 | 9.130 | 8.900 | 9.030 | 24,012 | -0.10(-1.10%) |
Mar 24, 2022 | 9.012 | 9.130 | 9.012 | 9.130 | 36,026 | +0.11(+1.22%) |
Mar 23, 2022 | 9.035 | 9.060 | 9.000 | 9.020 | 50,856 | -0.15(-1.64%) |
Mar 22, 2022 | 8.990 | 9.210 | 8.990 | 9.170 | 74,540 | -0.22(-2.34%) |
Mar 21, 2022 | 9.520 | 9.520 | 9.390 | 9.390 | 47,117 | -0.08(-0.84%) |
Mar 18, 2022 | 9.380 | 9.480 | 9.380 | 9.470 | 43,427 | +0.04(+0.42%) |
Mar 17, 2022 | 9.450 | 9.450 | 9.340 | 9.430 | 90,396 | -0.11(-1.15%) |
Mar 16, 2022 | 9.370 | 9.560 | 9.300 | 9.540 | 182,251 | +0.35(+3.81%) |
Mar 15, 2022 | 8.990 | 9.190 | 8.980 | 9.190 | 253,756 | +0.51(+5.88%) |
Mar 14, 2022 | 8.740 | 8.795 | 8.680 | 8.680 | 113,249 | +0.20(+2.36%) |
Mar 11, 2022 | 8.570 | 8.570 | 8.450 | 8.480 | 142,670 | +0.06(+0.71%) |
Mar 10, 2022 | 8.440 | 8.500 | 8.380 | 8.420 | 175,760 | +0.07(+0.85%) |
Mar 09, 2022 | 8.240 | 8.400 | 8.190 | 8.349 | 383,026 | +0.34(+4.23%) |
Mar 08, 2022 | 8.100 | 8.130 | 7.880 | 8.010 | 333,775 | -0.32(-3.84%) |
Mar 07, 2022 | 8.760 | 8.760 | 8.290 | 8.330 | 150,173 | -0.87(-9.46%) |
Mar 04, 2022 | 9.340 | 9.340 | 9.160 | 9.200 | 186,207 | -0.15(-1.60%) |
Mar 03, 2022 | 9.380 | 9.510 | 9.340 | 9.350 | 153,664 | -0.10(-1.06%) |
Mar 02, 2022 | 9.523 | 9.530 | 9.392 | 9.450 | 77,188 | -0.17(-1.77%) |