Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.773 | 8.773 | 8.754 | 8.754 | 2,399 | -0.06(-0.66%) |
May 27, 2022 | 8.798 | 8.812 | 8.798 | 8.812 | 112 | +0.05(+0.58%) |
May 26, 2022 | 8.721 | 8.769 | 8.721 | 8.761 | 396 | +0.07(+0.80%) |
May 25, 2022 | 8.649 | 8.692 | 8.649 | 8.692 | 182 | +0.06(+0.66%) |
May 24, 2022 | 8.623 | 8.644 | 8.620 | 8.635 | 3,646 | +0.02(+0.29%) |
May 23, 2022 | 8.613 | 8.613 | 8.610 | 8.610 | 2,194 | +0.03(+0.33%) |
May 20, 2022 | 8.591 | 8.591 | 8.571 | 8.581 | 2,905 | +0.02(+0.21%) |
May 19, 2022 | 8.552 | 8.564 | 8.552 | 8.564 | 182 | +0.04(+0.43%) |
May 18, 2022 | 8.581 | 8.581 | 8.527 | 8.527 | 5,770 | -0.10(-1.13%) |
May 17, 2022 | 8.620 | 8.624 | 8.610 | 8.624 | 2,185 | +0.03(+0.38%) |
May 16, 2022 | 8.581 | 8.592 | 8.574 | 8.592 | 310 | +0.02(+0.20%) |
May 13, 2022 | 8.562 | 8.574 | 8.562 | 8.574 | 113 | +0.04(+0.49%) |
May 12, 2022 | 8.532 | 8.532 | 8.532 | 8.532 | 42 | +0.01(+0.09%) |
May 11, 2022 | 8.533 | 8.562 | 8.525 | 8.525 | 817 | -0.02(-0.26%) |
May 10, 2022 | 8.629 | 8.629 | 8.547 | 8.547 | 197 | -0.02(-0.20%) |
May 09, 2022 | 8.581 | 8.581 | 8.565 | 8.565 | 234 | -0.07(-0.82%) |
May 06, 2022 | 8.636 | 8.636 | 8.636 | 8.636 | 130 | -0.04(-0.43%) |
May 05, 2022 | 8.755 | 8.755 | 8.673 | 8.673 | 624 | -0.14(-1.54%) |
May 04, 2022 | 8.707 | 8.808 | 8.707 | 8.808 | 225 | +0.11(+1.25%) |
May 03, 2022 | 8.697 | 8.699 | 8.697 | 8.699 | 120 | +0.03(+0.36%) |
May 02, 2022 | 8.671 | 8.671 | 8.658 | 8.668 | 490 | -0.02(-0.27%) |
Apr 29, 2022 | 8.774 | 8.774 | 8.692 | 8.692 | 375 | -0.09(-1.00%) |
Apr 28, 2022 | 8.743 | 8.780 | 8.743 | 8.780 | 103 | +0.04(+0.43%) |
Apr 27, 2022 | 8.754 | 8.783 | 8.735 | 8.742 | 1,271 | -0.01(-0.08%) |
Apr 26, 2022 | 8.796 | 8.796 | 8.750 | 8.750 | 1,041 | +0.00(+0.04%) |
Apr 25, 2022 | 8.745 | 8.754 | 8.745 | 8.746 | 9,838 | -0.04(-0.47%) |
Apr 22, 2022 | 8.812 | 8.812 | 8.785 | 8.787 | 2,337 | -0.09(-0.98%) |
Apr 21, 2022 | 8.920 | 8.920 | 8.874 | 8.874 | 2,226 | -0.05(-0.55%) |
Apr 20, 2022 | 8.899 | 8.923 | 8.899 | 8.923 | 1,807 | +0.03(+0.33%) |
Apr 19, 2022 | 8.880 | 8.894 | 8.880 | 8.894 | 155 | +0.01(+0.07%) |
Apr 18, 2022 | 8.909 | 8.909 | 8.889 | 8.889 | 166 | -0.02(-0.28%) |
Apr 14, 2022 | 8.947 | 8.947 | 8.913 | 8.913 | 469 | -0.04(-0.43%) |
Apr 13, 2022 | 8.932 | 8.952 | 8.932 | 8.952 | 223 | +0.04(+0.43%) |
Apr 12, 2022 | 8.944 | 8.948 | 8.914 | 8.914 | 15,793 | +0.01(+0.13%) |
Apr 11, 2022 | 8.937 | 8.937 | 8.902 | 8.902 | 16,055 | -0.03(-0.38%) |
Apr 08, 2022 | 8.912 | 8.936 | 8.912 | 8.936 | 8,312 | +0.00(+0.04%) |
Apr 07, 2022 | 8.928 | 8.947 | 8.922 | 8.933 | 1,193 | +0.00(+0.00%) |
Apr 06, 2022 | 8.928 | 8.933 | 8.918 | 8.933 | 3,647 | -0.02(-0.22%) |
Apr 05, 2022 | 9.007 | 9.007 | 8.952 | 8.952 | 1,649 | -0.07(-0.75%) |
Apr 04, 2022 | 9.015 | 9.025 | 9.009 | 9.020 | 4,161 | +0.02(+0.22%) |
Apr 01, 2022 | 8.986 | 9.000 | 8.985 | 9.000 | 1,619 | +0.01(+0.16%) |
Mar 31, 2022 | 9.034 | 9.034 | 8.985 | 8.985 | 2,936 | -0.05(-0.57%) |
Mar 30, 2022 | 9.034 | 9.044 | 9.034 | 9.037 | 1,491 | -0.00(-0.03%) |
Mar 29, 2022 | 9.025 | 9.044 | 9.015 | 9.039 | 2,035 | +0.06(+0.72%) |
Mar 28, 2022 | 8.956 | 8.975 | 8.956 | 8.975 | 1,172 | -0.01(-0.07%) |
Mar 25, 2022 | 8.996 | 8.996 | 8.976 | 8.981 | 1,885 | -0.01(-0.11%) |
Mar 24, 2022 | 8.996 | 8.996 | 8.986 | 8.991 | 2,664 | +0.01(+0.12%) |
Mar 23, 2022 | 9.012 | 9.012 | 8.981 | 8.981 | 2,255 | -0.02(-0.22%) |
Mar 22, 2022 | 8.993 | 9.022 | 8.993 | 9.001 | 9,789 | +0.00(+0.03%) |
Mar 21, 2022 | 9.041 | 9.051 | 8.998 | 8.998 | 3,471 | -0.05(-0.59%) |
Mar 18, 2022 | 9.005 | 9.051 | 9.005 | 9.051 | 2,009 | +0.03(+0.37%) |
Mar 17, 2022 | 8.974 | 9.031 | 8.967 | 9.017 | 2,418 | +0.06(+0.71%) |
Mar 16, 2022 | 8.935 | 8.954 | 8.935 | 8.954 | 904 | +0.06(+0.69%) |
Mar 15, 2022 | 8.723 | 8.916 | 8.723 | 8.893 | 2,943 | +0.03(+0.40%) |
Mar 14, 2022 | 8.935 | 8.935 | 8.848 | 8.858 | 1,070 | -0.07(-0.75%) |
Mar 11, 2022 | 8.973 | 8.983 | 8.925 | 8.925 | 3,175 | -0.03(-0.39%) |
Mar 10, 2022 | 8.963 | 8.964 | 8.941 | 8.959 | 2,497 | -0.03(-0.36%) |
Mar 09, 2022 | 8.964 | 9.003 | 8.964 | 8.992 | 6,648 | +0.03(+0.35%) |
Mar 08, 2022 | 8.983 | 9.000 | 8.946 | 8.960 | 1,789 | -0.01(-0.16%) |
Mar 07, 2022 | 9.060 | 9.060 | 8.975 | 8.975 | 8,907 | -0.09(-1.03%) |
Mar 04, 2022 | 9.060 | 9.068 | 9.060 | 9.068 | 1,303 | +0.00(+0.03%) |
Mar 03, 2022 | 9.089 | 9.089 | 9.066 | 9.066 | 3,635 | -0.00(-0.03%) |
Mar 02, 2022 | 9.051 | 9.080 | 9.037 | 9.068 | 1,470 | +0.03(+0.29%) |