Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.800 | 8.800 | 8.690 | 8.790 | 3,731 | +0.22(+2.57%) |
May 27, 2022 | 8.670 | 8.700 | 8.570 | 8.570 | 4,987 | +0.02(+0.23%) |
May 26, 2022 | 8.540 | 8.615 | 8.540 | 8.550 | 1,010 | +0.15(+1.73%) |
May 25, 2022 | 8.400 | 8.405 | 8.370 | 8.405 | 18,855 | -0.10(-1.12%) |
May 24, 2022 | 8.510 | 8.510 | 8.500 | 8.500 | 800 | -0.08(-0.93%) |
May 23, 2022 | 8.550 | 8.700 | 8.550 | 8.580 | 6,623 | +0.38(+4.64%) |
May 20, 2022 | 8.200 | 8.200 | 8.190 | 8.200 | 7,054 | +0.28(+3.54%) |
May 19, 2022 | 7.790 | 7.920 | 7.790 | 7.920 | 558 | +0.04(+0.51%) |
May 18, 2022 | 7.810 | 8.000 | 7.810 | 7.880 | 3,571 | -0.11(-1.38%) |
May 17, 2022 | 7.820 | 7.990 | 7.820 | 7.990 | 3,037 | +0.29(+3.83%) |
May 16, 2022 | 7.695 | 7.695 | 7.695 | 7.695 | 1,213 | -0.05(-0.71%) |
May 13, 2022 | 7.700 | 7.750 | 7.700 | 7.750 | 1,265 | +0.25(+3.33%) |
May 12, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 375 | -0.24(-3.04%) |
May 11, 2022 | 7.860 | 7.860 | 7.735 | 7.735 | 2,155 | -0.10(-1.34%) |
May 10, 2022 | 7.600 | 7.840 | 7.600 | 7.840 | 3,581 | +0.14(+1.82%) |
May 09, 2022 | 7.755 | 7.755 | 7.700 | 7.700 | 4,412 | -0.06(-0.77%) |
May 06, 2022 | 7.750 | 7.970 | 7.750 | 7.760 | 3,495 | -0.29(-3.66%) |
May 05, 2022 | 8.110 | 8.150 | 8.055 | 8.055 | 637 | +0.00(+0.06%) |
May 04, 2022 | 8.050 | 8.050 | 8.050 | 8.050 | 805 | +0.01(+0.13%) |
May 03, 2022 | 7.970 | 8.100 | 7.920 | 8.040 | 9,004 | +0.31(+4.08%) |
May 02, 2022 | 7.760 | 7.775 | 7.725 | 7.725 | 5,583 | -0.02(-0.19%) |
Apr 29, 2022 | 7.795 | 7.795 | 7.740 | 7.740 | 3,661 | -0.13(-1.71%) |
Apr 28, 2022 | 7.480 | 7.910 | 7.480 | 7.875 | 3,285 | +0.14(+1.81%) |
Apr 27, 2022 | 7.590 | 7.800 | 7.590 | 7.735 | 5,418 | +0.30(+4.03%) |
Apr 26, 2022 | 7.450 | 7.450 | 7.435 | 7.435 | 949 | -0.08(-1.06%) |
Apr 25, 2022 | 7.500 | 7.515 | 7.415 | 7.515 | 2,681 | -0.31(-3.90%) |
Apr 22, 2022 | 8.045 | 8.045 | 7.820 | 7.820 | 2,498 | -0.08(-1.01%) |
Apr 21, 2022 | 8.150 | 8.150 | 7.900 | 7.900 | 13,240 | -0.28(-3.36%) |
Apr 19, 2022 | 8.175 | 194 | +0.17(+2.06%) | |||
Apr 18, 2022 | 8.160 | 8.160 | 8.000 | 8.010 | 7,333 | -0.15(-1.84%) |
Apr 14, 2022 | 8.100 | 8.309 | 8.090 | 8.160 | 6,247 | +0.07(+0.87%) |
Apr 13, 2022 | 8.045 | 8.090 | 8.045 | 8.090 | 3,433 | +0.04(+0.43%) |
Apr 12, 2022 | 7.900 | 8.100 | 7.900 | 8.055 | 5,182 | +0.02(+0.25%) |
Apr 11, 2022 | 8.035 | 8.035 | 8.035 | 8.035 | 1,242 | -0.12(-1.53%) |
Apr 08, 2022 | 8.100 | 8.250 | 8.100 | 8.160 | 4,182 | -0.09(-1.09%) |
Apr 07, 2022 | 8.460 | 8.460 | 8.250 | 8.250 | 14,925 | -0.37(-4.24%) |
Apr 06, 2022 | 8.750 | 8.750 | 8.380 | 8.615 | 5,182 | -0.58(-6.36%) |
Apr 05, 2022 | 9.490 | 9.490 | 9.200 | 9.200 | 3,125 | -0.14(-1.50%) |
Apr 04, 2022 | 9.620 | 9.620 | 9.230 | 9.340 | 8,435 | -0.17(-1.78%) |
Apr 01, 2022 | 9.420 | 9.790 | 9.420 | 9.509 | 5,516 | +0.70(+7.93%) |
Mar 31, 2022 | 8.780 | 8.900 | 8.755 | 8.810 | 4,407 | -0.18(-2.00%) |
Mar 30, 2022 | 9.150 | 9.150 | 8.965 | 8.990 | 3,512 | -0.17(-1.91%) |
Mar 29, 2022 | 9.145 | 9.360 | 8.970 | 9.165 | 8,093 | +0.25(+2.86%) |
Mar 28, 2022 | 8.680 | 9.020 | 8.680 | 8.910 | 60,140 | -0.18(-1.98%) |
Mar 25, 2022 | 9.270 | 9.270 | 9.020 | 9.090 | 12,141 | -0.46(-4.82%) |
Mar 24, 2022 | 9.640 | 9.640 | 9.270 | 9.550 | 13,092 | -0.09(-0.93%) |
Mar 23, 2022 | 9.710 | 9.710 | 9.580 | 9.640 | 2,535 | -0.25(-2.53%) |
Mar 22, 2022 | 9.650 | 9.890 | 9.650 | 9.890 | 31,982 | +0.22(+2.28%) |
Mar 21, 2022 | 9.515 | 9.690 | 9.515 | 9.670 | 14,131 | -0.02(-0.21%) |
Mar 18, 2022 | 9.585 | 9.750 | 9.585 | 9.690 | 4,064 | +0.38(+4.11%) |
Mar 17, 2022 | 9.550 | 9.550 | 9.207 | 9.307 | 8,713 | +0.06(+0.62%) |
Mar 16, 2022 | 8.795 | 9.250 | 8.795 | 9.250 | 42,378 | +1.15(+14.20%) |
Mar 15, 2022 | 8.220 | 8.220 | 7.830 | 8.100 | 12,381 | -0.62(-7.11%) |
Mar 14, 2022 | 8.590 | 8.980 | 8.590 | 8.720 | 8,846 | -1.07(-10.97%) |
Mar 11, 2022 | 9.960 | 9.960 | 9.450 | 9.794 | 1,439 | +0.47(+5.03%) |
Mar 10, 2022 | 9.350 | 9.415 | 9.300 | 9.325 | 26,092 | -0.26(-2.71%) |
Mar 09, 2022 | 9.780 | 9.780 | 9.190 | 9.585 | 5,103 | +0.01(+0.10%) |
Mar 08, 2022 | 10.07 | 10.07 | 9.420 | 9.575 | 10,410 | -0.82(-7.84%) |
Mar 07, 2022 | 10.76 | 10.76 | 10.39 | 10.39 | 7,074 | -0.30(-2.83%) |
Mar 04, 2022 | 11.12 | 11.12 | 10.63 | 10.69 | 18,439 | -0.23(-2.08%) |
Mar 03, 2022 | 10.53 | 11.06 | 10.53 | 10.92 | 53,337 | +0.67(+6.54%) |
Mar 02, 2022 | 10.15 | 10.25 | 10.05 | 10.25 | 2,080 | +0.18(+1.79%) |