Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.714 | 8.773 | 8.416 | 8.614 | 3,504,522 | -0.22(-2.47%) |
May 27, 2022 | 8.634 | 8.882 | 8.634 | 8.833 | 998,967 | +0.20(+2.30%) |
May 26, 2022 | 8.545 | 8.748 | 8.545 | 8.634 | 1,034,183 | +0.21(+2.47%) |
May 25, 2022 | 8.188 | 8.466 | 8.173 | 8.426 | 1,660,595 | +0.22(+2.66%) |
May 24, 2022 | 8.039 | 8.240 | 7.940 | 8.208 | 1,851,812 | +0.09(+1.10%) |
May 23, 2022 | 8.178 | 8.208 | 8.010 | 8.119 | 1,772,771 | +0.06(+0.74%) |
May 20, 2022 | 8.277 | 8.366 | 7.821 | 8.059 | 2,144,180 | -0.12(-1.45%) |
May 19, 2022 | 7.950 | 8.371 | 7.911 | 8.178 | 2,046,045 | +0.20(+2.48%) |
May 18, 2022 | 8.158 | 8.371 | 7.950 | 7.980 | 1,763,158 | -0.29(-3.48%) |
May 17, 2022 | 8.277 | 8.436 | 7.886 | 8.267 | 2,395,830 | +0.03(+0.36%) |
May 16, 2022 | 8.228 | 8.461 | 8.138 | 8.238 | 2,963,670 | -0.01(-0.12%) |
May 13, 2022 | 8.297 | 8.451 | 8.228 | 8.248 | 1,930,045 | +0.12(+1.46%) |
May 12, 2022 | 7.782 | 8.138 | 7.742 | 8.129 | 2,968,837 | +0.28(+3.54%) |
May 11, 2022 | 8.228 | 8.446 | 7.831 | 7.851 | 2,928,115 | -0.48(-5.71%) |
May 10, 2022 | 8.396 | 8.505 | 8.114 | 8.327 | 2,730,313 | +0.11(+1.33%) |
May 09, 2022 | 8.178 | 8.332 | 7.806 | 8.218 | 3,656,987 | -0.22(-2.59%) |
May 06, 2022 | 9.100 | 9.229 | 8.337 | 8.436 | 2,302,277 | -0.58(-6.48%) |
May 05, 2022 | 9.477 | 9.556 | 8.813 | 9.021 | 2,759,690 | -0.61(-6.38%) |
May 04, 2022 | 9.229 | 9.665 | 9.140 | 9.635 | 1,578,920 | +0.42(+4.52%) |
May 03, 2022 | 9.060 | 9.278 | 8.991 | 9.219 | 1,368,392 | +0.15(+1.64%) |
May 02, 2022 | 8.922 | 9.115 | 8.813 | 9.070 | 2,381,663 | +0.07(+0.77%) |
Apr 29, 2022 | 9.110 | 9.363 | 8.961 | 9.001 | 1,372,067 | -0.12(-1.30%) |
Apr 28, 2022 | 9.041 | 9.219 | 8.852 | 9.120 | 2,196,762 | +0.20(+2.22%) |
Apr 27, 2022 | 8.961 | 9.117 | 8.832 | 8.922 | 1,688,607 | -0.05(-0.55%) |
Apr 26, 2022 | 9.298 | 9.343 | 8.936 | 8.971 | 1,678,136 | -0.47(-4.94%) |
Apr 25, 2022 | 9.259 | 9.452 | 9.070 | 9.437 | 1,356,637 | +0.09(+0.95%) |
Apr 22, 2022 | 9.715 | 9.764 | 9.308 | 9.348 | 1,287,246 | -0.51(-5.13%) |
Apr 21, 2022 | 10.14 | 10.16 | 9.660 | 9.853 | 1,076,715 | -0.17(-1.68%) |
Apr 20, 2022 | 10.04 | 10.13 | 9.903 | 10.02 | 1,013,919 | +0.10(+1.00%) |
Apr 19, 2022 | 9.556 | 9.982 | 9.536 | 9.923 | 1,083,336 | +0.33(+3.41%) |
Apr 18, 2022 | 9.606 | 9.734 | 9.516 | 9.596 | 921,595 | -0.07(-0.72%) |
Apr 14, 2022 | 9.606 | 9.834 | 9.601 | 9.665 | 1,098,322 | +0.06(+0.62%) |
Apr 13, 2022 | 9.625 | 9.655 | 9.150 | 9.606 | 1,830,816 | -0.11(-1.12%) |
Apr 12, 2022 | 9.586 | 9.853 | 9.576 | 9.715 | 2,295,788 | +0.21(+2.19%) |
Apr 11, 2022 | 9.199 | 9.526 | 9.199 | 9.506 | 1,798,592 | +0.19(+2.02%) |
Apr 08, 2022 | 9.288 | 9.620 | 9.199 | 9.318 | 1,259,111 | +0.01(+0.11%) |
Apr 07, 2022 | 9.219 | 9.397 | 9.031 | 9.308 | 1,174,882 | +0.05(+0.54%) |
Apr 06, 2022 | 9.318 | 9.397 | 9.140 | 9.259 | 1,219,030 | -0.19(-1.99%) |
Apr 05, 2022 | 9.814 | 9.923 | 9.427 | 9.447 | 2,360,038 | -0.37(-3.74%) |
Apr 04, 2022 | 9.675 | 9.824 | 9.556 | 9.814 | 1,108,771 | +0.17(+1.75%) |
Apr 01, 2022 | 9.645 | 9.725 | 9.348 | 9.645 | 1,896,897 | +0.11(+1.14%) |
Mar 31, 2022 | 9.804 | 9.863 | 9.497 | 9.536 | 1,919,303 | -0.27(-2.73%) |
Mar 30, 2022 | 10.52 | 10.54 | 9.769 | 9.804 | 1,688,065 | -0.69(-6.61%) |
Mar 29, 2022 | 10.28 | 10.51 | 10.26 | 10.50 | 1,700,259 | +0.30(+2.92%) |
Mar 28, 2022 | 10.02 | 10.23 | 10.00 | 10.20 | 2,276,000 | +0.15(+1.48%) |
Mar 25, 2022 | 10.21 | 10.24 | 10.02 | 10.05 | 1,369,984 | -0.16(-1.55%) |
Mar 24, 2022 | 10.05 | 10.29 | 9.992 | 10.21 | 943,732 | +0.20(+1.98%) |
Mar 23, 2022 | 10.16 | 10.29 | 9.933 | 10.01 | 1,566,345 | -0.27(-2.60%) |
Mar 22, 2022 | 10.23 | 10.46 | 10.18 | 10.28 | 2,177,154 | +0.09(+0.88%) |
Mar 21, 2022 | 10.02 | 10.25 | 10.00 | 10.19 | 2,418,436 | +0.15(+1.48%) |
Mar 18, 2022 | 10.04 | 10.07 | 9.734 | 10.04 | 3,378,503 | +0.04(+0.40%) |
Mar 17, 2022 | 9.962 | 10.11 | 9.804 | 10.00 | 3,092,880 | -0.01(-0.10%) |
Mar 16, 2022 | 9.784 | 10.03 | 9.680 | 10.01 | 2,039,019 | +0.38(+3.91%) |
Mar 15, 2022 | 9.546 | 9.720 | 9.437 | 9.635 | 1,117,721 | +0.16(+1.67%) |
Mar 14, 2022 | 9.685 | 9.705 | 9.407 | 9.477 | 1,233,715 | -0.10(-1.04%) |
Mar 11, 2022 | 9.853 | 9.893 | 9.566 | 9.576 | 1,317,834 | -0.20(-2.03%) |
Mar 10, 2022 | 9.566 | 9.933 | 9.556 | 9.774 | 1,837,723 | +0.03(+0.31%) |
Mar 09, 2022 | 9.318 | 9.844 | 9.249 | 9.744 | 3,252,238 | +0.62(+6.85%) |
Mar 08, 2022 | 9.318 | 9.596 | 9.060 | 9.120 | 3,602,006 | -0.13(-1.39%) |
Mar 07, 2022 | 9.754 | 9.982 | 9.199 | 9.249 | 2,137,642 | -0.44(-4.50%) |
Mar 04, 2022 | 9.685 | 9.908 | 9.571 | 9.685 | 1,632,809 | -0.18(-1.81%) |
Mar 03, 2022 | 10.10 | 10.19 | 9.779 | 9.863 | 1,940,185 | -0.18(-1.78%) |
Mar 02, 2022 | 9.873 | 10.07 | 9.734 | 10.04 | 2,028,384 | +0.32(+3.26%) |