Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.408 | 9.489 | 8.941 | 8.993 | 644,535 | -0.53(-5.53%) |
May 27, 2022 | 9.334 | 9.526 | 9.282 | 9.519 | 336,790 | +0.24(+2.64%) |
May 26, 2022 | 9.223 | 9.360 | 9.089 | 9.275 | 333,183 | +0.08(+0.89%) |
May 25, 2022 | 8.912 | 9.260 | 8.889 | 9.193 | 299,346 | +0.25(+2.82%) |
May 24, 2022 | 8.645 | 8.978 | 8.386 | 8.941 | 477,625 | +0.13(+1.43%) |
May 23, 2022 | 8.563 | 8.823 | 8.341 | 8.815 | 365,960 | +0.30(+3.57%) |
May 20, 2022 | 8.363 | 8.519 | 8.149 | 8.512 | 629,230 | +0.30(+3.70%) |
May 19, 2022 | 8.000 | 8.312 | 7.971 | 8.208 | 349,430 | +0.17(+2.12%) |
May 18, 2022 | 8.186 | 8.423 | 7.919 | 8.038 | 350,547 | -0.26(-3.13%) |
May 17, 2022 | 8.208 | 8.378 | 8.067 | 8.297 | 295,254 | +0.28(+3.51%) |
May 16, 2022 | 8.045 | 8.208 | 7.867 | 8.015 | 409,276 | -0.13(-1.55%) |
May 13, 2022 | 7.756 | 8.156 | 7.689 | 8.141 | 731,189 | +0.55(+7.22%) |
May 12, 2022 | 7.415 | 7.889 | 7.375 | 7.593 | 885,034 | -0.01(-0.19%) |
May 11, 2022 | 6.386 | 8.034 | 6.326 | 7.608 | 981,464 | -0.37(-4.64%) |
May 10, 2022 | 8.556 | 8.556 | 7.889 | 7.978 | 825,466 | -0.53(-6.27%) |
May 09, 2022 | 8.749 | 8.845 | 8.482 | 8.512 | 467,042 | -0.39(-4.33%) |
May 06, 2022 | 8.926 | 9.126 | 8.634 | 8.897 | 313,212 | -0.13(-1.40%) |
May 05, 2022 | 9.319 | 9.319 | 8.801 | 9.023 | 281,315 | -0.39(-4.09%) |
May 04, 2022 | 9.697 | 9.712 | 8.978 | 9.408 | 267,629 | -0.27(-2.76%) |
May 03, 2022 | 9.786 | 10.02 | 9.519 | 9.675 | 278,360 | -0.12(-1.21%) |
May 02, 2022 | 9.371 | 9.793 | 9.275 | 9.793 | 679,861 | +0.41(+4.34%) |
Apr 29, 2022 | 9.519 | 9.756 | 9.349 | 9.386 | 377,488 | -0.14(-1.48%) |
Apr 28, 2022 | 9.504 | 9.619 | 9.341 | 9.526 | 369,895 | +0.10(+1.10%) |
Apr 27, 2022 | 9.482 | 9.734 | 9.386 | 9.423 | 379,012 | -0.14(-1.47%) |
Apr 26, 2022 | 9.689 | 9.838 | 9.467 | 9.564 | 353,870 | -0.23(-2.34%) |
Apr 25, 2022 | 9.823 | 9.927 | 9.734 | 9.793 | 295,087 | -0.11(-1.12%) |
Apr 22, 2022 | 10.19 | 10.34 | 9.734 | 9.904 | 400,122 | -0.27(-2.62%) |
Apr 21, 2022 | 10.22 | 10.42 | 10.08 | 10.17 | 357,947 | +0.17(+1.70%) |
Apr 20, 2022 | 10.16 | 10.23 | 9.952 | 10.00 | 381,348 | -0.12(-1.17%) |
Apr 19, 2022 | 9.964 | 10.20 | 9.882 | 10.12 | 378,420 | +0.06(+0.59%) |
Apr 18, 2022 | 10.04 | 10.22 | 9.978 | 10.06 | 355,670 | +0.01(+0.15%) |
Apr 14, 2022 | 10.02 | 10.11 | 9.867 | 10.04 | 218,838 | +0.06(+0.59%) |
Apr 13, 2022 | 9.852 | 10.06 | 9.771 | 9.986 | 396,669 | +0.08(+0.82%) |
Apr 12, 2022 | 10.03 | 10.25 | 9.860 | 9.904 | 269,981 | +0.01(+0.07%) |
Apr 11, 2022 | 9.852 | 10.04 | 9.704 | 9.897 | 418,966 | -0.10(-0.96%) |
Apr 08, 2022 | 10.15 | 10.16 | 9.927 | 9.993 | 1,070,395 | -0.21(-2.10%) |
Apr 07, 2022 | 9.593 | 10.28 | 9.541 | 10.21 | 1,009,900 | +0.63(+6.57%) |
Apr 06, 2022 | 9.519 | 9.638 | 9.238 | 9.578 | 1,063,298 | -0.13(-1.30%) |
Apr 05, 2022 | 9.764 | 9.978 | 9.667 | 9.704 | 1,533,618 | -0.06(-0.61%) |
Apr 04, 2022 | 9.519 | 9.956 | 9.519 | 9.764 | 3,018,042 | +0.30(+3.21%) |
Apr 01, 2022 | 9.786 | 9.838 | 9.430 | 9.460 | 335,688 | -0.28(-2.89%) |
Mar 31, 2022 | 9.882 | 9.897 | 9.645 | 9.741 | 465,884 | -0.16(-1.65%) |
Mar 30, 2022 | 10.27 | 10.36 | 9.808 | 9.904 | 445,489 | -0.40(-3.88%) |
Mar 29, 2022 | 10.25 | 10.50 | 10.24 | 10.30 | 1,688,051 | +0.22(+2.20%) |
Mar 28, 2022 | 10.23 | 10.43 | 9.875 | 10.08 | 339,851 | -0.16(-1.52%) |
Mar 25, 2022 | 10.49 | 10.51 | 10.19 | 10.24 | 428,901 | -0.20(-1.92%) |
Mar 24, 2022 | 10.54 | 10.56 | 10.30 | 10.44 | 702,707 | -0.02(-0.21%) |
Mar 23, 2022 | 10.54 | 10.59 | 10.29 | 10.46 | 289,996 | -0.13(-1.19%) |
Mar 22, 2022 | 10.54 | 10.85 | 10.54 | 10.59 | 362,157 | +0.11(+1.06%) |
Mar 21, 2022 | 10.70 | 10.84 | 10.42 | 10.47 | 351,949 | -0.24(-2.28%) |
Mar 18, 2022 | 10.13 | 10.82 | 10.09 | 10.72 | 734,157 | +0.56(+5.47%) |
Mar 17, 2022 | 9.712 | 10.23 | 9.675 | 10.16 | 398,269 | +0.33(+3.31%) |
Mar 16, 2022 | 9.134 | 9.838 | 9.134 | 9.838 | 458,123 | +0.87(+9.75%) |
Mar 15, 2022 | 8.912 | 9.201 | 8.897 | 8.963 | 494,822 | +0.04(+0.41%) |
Mar 14, 2022 | 9.208 | 9.386 | 8.823 | 8.926 | 958,356 | -0.21(-2.35%) |
Mar 11, 2022 | 9.512 | 9.608 | 9.141 | 9.141 | 336,605 | -0.37(-3.89%) |
Mar 10, 2022 | 9.475 | 9.289 | 9.512 | 686,473 | -0.16(-1.61%) | |
Mar 09, 2022 | 9.519 | 9.823 | 9.489 | 9.667 | 562,368 | +0.28(+3.00%) |
Mar 08, 2022 | 9.282 | 9.652 | 9.030 | 9.386 | 704,949 | -0.05(-0.55%) |
Mar 07, 2022 | 9.430 | 9.689 | 9.319 | 9.438 | 829,948 | -0.13(-1.32%) |
Mar 04, 2022 | 9.549 | 9.815 | 9.326 | 9.564 | 687,074 | -0.12(-1.22%) |
Mar 03, 2022 | 10.01 | 10.01 | 9.508 | 9.682 | 849,134 | -0.20(-2.02%) |
Mar 02, 2022 | 10.07 | 10.38 | 9.256 | 9.882 | 1,369,535 | -0.24(-2.41%) |