Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.983 | 9.390 | 8.682 | 8.789 | 258,628 | -0.16(-1.74%) |
May 27, 2022 | 8.595 | 8.944 | 8.391 | 8.944 | 111,855 | +0.41(+4.77%) |
May 26, 2022 | 8.468 | 8.759 | 8.468 | 8.536 | 48,032 | -0.03(-0.34%) |
May 25, 2022 | 8.391 | 8.585 | 8.313 | 8.565 | 21,714 | +0.16(+1.85%) |
May 24, 2022 | 8.352 | 8.430 | 8.186 | 8.410 | 18,783 | +0.04(+0.46%) |
May 23, 2022 | 8.333 | 8.496 | 8.236 | 8.371 | 30,379 | +0.20(+2.49%) |
May 20, 2022 | 8.352 | 8.430 | 8.080 | 8.168 | 53,453 | -0.05(-0.59%) |
May 19, 2022 | 8.022 | 8.439 | 7.877 | 8.216 | 86,889 | +0.34(+4.31%) |
May 18, 2022 | 8.197 | 8.207 | 7.857 | 7.877 | 83,475 | -0.38(-4.58%) |
May 17, 2022 | 8.177 | 8.439 | 8.148 | 8.255 | 81,981 | +0.34(+4.29%) |
May 16, 2022 | 7.857 | 8.071 | 7.828 | 7.915 | 333,498 | +0.08(+0.99%) |
May 13, 2022 | 7.469 | 7.935 | 7.353 | 7.838 | 50,475 | +0.42(+5.62%) |
May 12, 2022 | 7.450 | 7.547 | 7.110 | 7.421 | 179,663 | -0.26(-3.41%) |
May 11, 2022 | 7.751 | 8.090 | 7.605 | 7.683 | 86,063 | +0.02(+0.25%) |
May 10, 2022 | 7.799 | 7.941 | 7.397 | 7.663 | 125,961 | -0.08(-1.00%) |
May 09, 2022 | 8.177 | 8.197 | 7.489 | 7.741 | 158,210 | -0.60(-7.21%) |
May 06, 2022 | 8.701 | 8.740 | 8.245 | 8.342 | 173,336 | -0.40(-4.55%) |
May 05, 2022 | 9.497 | 9.497 | 8.565 | 8.740 | 80,994 | -0.81(-8.43%) |
May 04, 2022 | 9.303 | 9.555 | 9.174 | 9.545 | 55,739 | +0.20(+2.18%) |
May 03, 2022 | 9.215 | 9.371 | 9.186 | 9.341 | 84,240 | +0.17(+1.90%) |
May 02, 2022 | 9.012 | 9.186 | 8.730 | 9.167 | 97,058 | +0.09(+0.96%) |
Apr 29, 2022 | 9.235 | 9.550 | 9.060 | 9.080 | 122,596 | +0.03(+0.32%) |
Apr 28, 2022 | 8.653 | 9.215 | 8.488 | 9.050 | 157,244 | +0.58(+6.87%) |
Apr 27, 2022 | 8.595 | 8.886 | 8.459 | 8.468 | 74,162 | -0.08(-0.91%) |
Apr 26, 2022 | 8.730 | 8.769 | 8.449 | 8.546 | 119,137 | +0.00(+0.00%) |
Apr 25, 2022 | 8.701 | 8.886 | 8.187 | 8.546 | 160,663 | -0.51(-5.67%) |
Apr 22, 2022 | 9.147 | 9.274 | 8.653 | 9.060 | 170,710 | -0.15(-1.58%) |
Apr 21, 2022 | 9.991 | 9.991 | 9.005 | 9.206 | 194,626 | -0.84(-8.40%) |
Apr 20, 2022 | 9.933 | 10.21 | 9.817 | 10.05 | 419,400 | +0.24(+2.47%) |
Apr 19, 2022 | 9.739 | 9.836 | 9.506 | 9.807 | 181,331 | +0.07(+0.70%) |
Apr 18, 2022 | 9.632 | 10.15 | 9.584 | 9.739 | 91,616 | +0.04(+0.40%) |
Apr 14, 2022 | 9.875 | 10.02 | 9.526 | 9.700 | 80,564 | -0.32(-3.19%) |
Apr 13, 2022 | 9.729 | 10.16 | 9.642 | 10.02 | 89,233 | +0.20(+2.08%) |
Apr 12, 2022 | 9.826 | 9.904 | 9.468 | 9.817 | 135,548 | +0.24(+2.53%) |
Apr 11, 2022 | 10.12 | 10.22 | 9.574 | 9.574 | 133,525 | -0.54(-5.37%) |
Apr 08, 2022 | 9.972 | 10.12 | 9.856 | 10.12 | 116,593 | +0.30(+3.06%) |
Apr 07, 2022 | 10.02 | 10.04 | 9.516 | 9.817 | 90,659 | -0.13(-1.27%) |
Apr 06, 2022 | 9.497 | 9.962 | 9.196 | 9.943 | 188,430 | +0.53(+5.67%) |
Apr 05, 2022 | 9.875 | 10.10 | 9.371 | 9.409 | 94,507 | -0.47(-4.72%) |
Apr 04, 2022 | 9.691 | 10.11 | 9.332 | 9.875 | 180,337 | +0.37(+3.88%) |
Apr 01, 2022 | 9.099 | 9.535 | 9.041 | 9.506 | 108,620 | +0.45(+4.92%) |
Mar 31, 2022 | 9.235 | 9.379 | 8.992 | 9.060 | 51,080 | -0.03(-0.32%) |
Mar 30, 2022 | 8.856 | 9.269 | 8.789 | 9.089 | 59,669 | +0.20(+2.29%) |
Mar 29, 2022 | 8.779 | 8.915 | 8.546 | 8.886 | 82,597 | +0.11(+1.22%) |
Mar 28, 2022 | 8.895 | 8.905 | 8.540 | 8.779 | 123,211 | -0.16(-1.74%) |
Mar 25, 2022 | 8.905 | 9.012 | 8.633 | 8.934 | 84,608 | +0.01(+0.11%) |
Mar 24, 2022 | 8.886 | 9.264 | 8.847 | 8.924 | 66,898 | +0.16(+1.77%) |
Mar 23, 2022 | 8.342 | 8.915 | 8.342 | 8.769 | 119,004 | +0.33(+3.91%) |
Mar 22, 2022 | 8.653 | 8.701 | 8.323 | 8.439 | 72,457 | -0.20(-2.36%) |
Mar 21, 2022 | 8.216 | 8.711 | 8.177 | 8.643 | 114,992 | +0.50(+6.20%) |
Mar 18, 2022 | 8.740 | 8.876 | 8.100 | 8.139 | 589,886 | -0.55(-6.36%) |
Mar 17, 2022 | 8.604 | 9.041 | 8.604 | 8.692 | 167,838 | +0.10(+1.13%) |
Mar 16, 2022 | 8.721 | 8.905 | 8.352 | 8.595 | 153,353 | -0.13(-1.45%) |
Mar 15, 2022 | 8.430 | 8.934 | 8.430 | 8.721 | 167,946 | +0.21(+2.51%) |
Mar 14, 2022 | 9.089 | 9.089 | 8.342 | 8.507 | 369,760 | -0.55(-6.10%) |
Mar 11, 2022 | 9.089 | 9.206 | 8.973 | 9.060 | 78,037 | -0.09(-0.95%) |
Mar 10, 2022 | 8.798 | 9.225 | 8.658 | 9.147 | 117,047 | +0.40(+4.52%) |
Mar 09, 2022 | 8.920 | 9.106 | 8.538 | 8.752 | 186,276 | -0.14(-1.57%) |
Mar 08, 2022 | 9.171 | 9.450 | 8.724 | 8.892 | 187,651 | -0.25(-2.75%) |
Mar 07, 2022 | 8.240 | 9.255 | 8.240 | 9.143 | 928,007 | +1.04(+12.87%) |
Mar 04, 2022 | 8.370 | 8.370 | 7.840 | 8.100 | 95,502 | -0.10(-1.25%) |
Mar 03, 2022 | 8.454 | 8.566 | 7.840 | 8.203 | 221,897 | -0.24(-2.87%) |
Mar 02, 2022 | 8.082 | 8.473 | 7.970 | 8.445 | 116,586 | +0.48(+6.08%) |