Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.06 | 10.13 | 9.850 | 10.01 | 225,772 | -0.09(-0.90%) |
May 27, 2022 | 9.704 | 10.10 | 9.604 | 10.10 | 327,013 | +0.53(+5.52%) |
May 26, 2022 | 9.477 | 9.631 | 9.404 | 9.568 | 488,515 | +0.14(+1.45%) |
May 25, 2022 | 8.830 | 9.472 | 8.830 | 9.431 | 425,351 | +0.54(+6.05%) |
May 24, 2022 | 8.893 | 8.893 | 8.638 | 8.893 | 268,300 | -0.15(-1.61%) |
May 23, 2022 | 9.221 | 9.240 | 8.866 | 9.039 | 196,943 | -0.05(-0.50%) |
May 20, 2022 | 9.431 | 9.431 | 8.889 | 9.085 | 419,600 | -0.19(-2.06%) |
May 19, 2022 | 9.449 | 9.713 | 9.212 | 9.276 | 301,915 | -0.33(-3.42%) |
May 18, 2022 | 9.786 | 10.13 | 9.549 | 9.604 | 413,800 | -0.23(-2.32%) |
May 17, 2022 | 9.568 | 9.959 | 9.568 | 9.832 | 312,931 | +0.40(+4.25%) |
May 16, 2022 | 9.431 | 9.650 | 9.376 | 9.431 | 289,496 | +0.07(+0.78%) |
May 13, 2022 | 9.194 | 9.449 | 9.030 | 9.358 | 316,788 | +0.32(+3.53%) |
May 12, 2022 | 8.939 | 9.112 | 8.729 | 9.039 | 493,827 | -0.07(-0.80%) |
May 11, 2022 | 9.258 | 9.477 | 9.003 | 9.112 | 385,259 | -0.02(-0.20%) |
May 10, 2022 | 9.076 | 9.230 | 8.839 | 9.130 | 460,432 | +0.26(+2.98%) |
May 09, 2022 | 9.194 | 9.322 | 8.784 | 8.866 | 540,153 | -0.56(-5.90%) |
May 06, 2022 | 9.458 | 9.814 | 9.267 | 9.422 | 625,794 | +0.35(+3.82%) |
May 05, 2022 | 9.358 | 9.777 | 8.857 | 9.076 | 664,111 | -0.46(-4.87%) |
May 04, 2022 | 9.103 | 9.595 | 8.939 | 9.540 | 694,949 | +0.36(+3.97%) |
May 03, 2022 | 8.966 | 9.230 | 8.839 | 9.176 | 401,383 | +0.24(+2.65%) |
May 02, 2022 | 8.820 | 9.039 | 8.684 | 8.939 | 562,176 | +0.03(+0.31%) |
Apr 29, 2022 | 9.449 | 9.467 | 8.893 | 8.912 | 471,073 | -0.54(-5.69%) |
Apr 28, 2022 | 8.939 | 9.522 | 8.538 | 9.449 | 617,223 | +0.56(+6.36%) |
Apr 27, 2022 | 8.602 | 9.012 | 8.593 | 8.884 | 320,715 | +0.13(+1.46%) |
Apr 26, 2022 | 8.857 | 8.948 | 8.738 | 8.757 | 259,771 | -0.16(-1.84%) |
Apr 25, 2022 | 8.620 | 8.921 | 8.556 | 8.921 | 262,975 | +0.25(+2.84%) |
Apr 22, 2022 | 8.921 | 9.217 | 8.656 | 8.675 | 381,325 | -0.03(-0.31%) |
Apr 21, 2022 | 8.966 | 8.966 | 8.666 | 8.702 | 133,873 | -0.10(-1.14%) |
Apr 20, 2022 | 8.866 | 9.076 | 8.775 | 8.802 | 103,377 | +0.02(+0.21%) |
Apr 19, 2022 | 8.529 | 8.839 | 8.512 | 8.784 | 175,018 | +0.31(+3.66%) |
Apr 18, 2022 | 8.602 | 8.702 | 8.415 | 8.474 | 130,982 | -0.17(-2.00%) |
Apr 14, 2022 | 8.629 | 9.048 | 8.612 | 8.647 | 347,406 | +0.04(+0.42%) |
Apr 13, 2022 | 8.091 | 8.738 | 8.055 | 8.611 | 466,851 | +0.57(+7.14%) |
Apr 12, 2022 | 7.982 | 8.246 | 7.927 | 8.037 | 460,196 | +0.15(+1.97%) |
Apr 11, 2022 | 7.563 | 8.000 | 7.472 | 7.882 | 583,376 | +0.31(+4.09%) |
Apr 08, 2022 | 7.727 | 7.745 | 7.499 | 7.572 | 222,042 | -0.13(-1.66%) |
Apr 07, 2022 | 7.882 | 7.882 | 7.472 | 7.700 | 402,239 | -0.17(-2.20%) |
Apr 06, 2022 | 8.046 | 8.073 | 7.736 | 7.873 | 295,493 | -0.24(-2.92%) |
Apr 05, 2022 | 8.447 | 8.492 | 8.091 | 8.110 | 240,506 | -0.28(-3.37%) |
Apr 04, 2022 | 8.429 | 8.429 | 8.201 | 8.392 | 156,028 | -0.02(-0.22%) |
Apr 01, 2022 | 8.401 | 8.447 | 8.192 | 8.410 | 203,359 | +0.14(+1.65%) |
Mar 31, 2022 | 8.374 | 8.538 | 8.237 | 8.274 | 216,208 | -0.11(-1.30%) |
Mar 30, 2022 | 8.584 | 8.620 | 8.342 | 8.383 | 167,749 | -0.18(-2.13%) |
Mar 29, 2022 | 8.301 | 8.629 | 8.301 | 8.565 | 312,965 | +0.35(+4.21%) |
Mar 28, 2022 | 8.255 | 8.265 | 8.128 | 8.219 | 129,494 | -0.05(-0.55%) |
Mar 25, 2022 | 8.137 | 8.319 | 8.137 | 8.265 | 268,712 | +0.12(+1.45%) |
Mar 24, 2022 | 8.201 | 8.201 | 8.019 | 8.146 | 109,665 | +0.03(+0.34%) |
Mar 23, 2022 | 8.201 | 8.222 | 8.087 | 8.119 | 219,504 | -0.11(-1.33%) |
Mar 22, 2022 | 8.101 | 8.365 | 8.101 | 8.228 | 272,635 | +0.06(+0.78%) |
Mar 21, 2022 | 8.347 | 8.447 | 8.091 | 8.164 | 158,676 | -0.17(-2.08%) |
Mar 18, 2022 | 8.447 | 8.447 | 8.201 | 8.338 | 388,803 | -0.05(-0.65%) |
Mar 17, 2022 | 8.292 | 8.429 | 8.146 | 8.392 | 186,587 | +0.01(+0.11%) |
Mar 16, 2022 | 8.155 | 8.401 | 8.055 | 8.383 | 260,894 | +0.36(+4.43%) |
Mar 15, 2022 | 8.073 | 8.192 | 7.918 | 8.028 | 182,789 | +0.05(+0.69%) |
Mar 14, 2022 | 8.237 | 8.237 | 7.900 | 7.973 | 159,306 | -0.15(-1.91%) |
Mar 11, 2022 | 8.401 | 8.502 | 8.119 | 8.128 | 205,851 | -0.24(-2.83%) |
Mar 10, 2022 | 8.064 | 8.365 | 8.365 | 122,947 | +0.07(+0.88%) | |
Mar 09, 2022 | 8.246 | 8.538 | 8.155 | 8.292 | 223,890 | +0.30(+3.76%) |
Mar 08, 2022 | 7.700 | 8.183 | 7.554 | 7.991 | 230,266 | +0.36(+4.78%) |
Mar 07, 2022 | 7.873 | 7.991 | 7.599 | 7.627 | 264,552 | -0.32(-4.01%) |
Mar 04, 2022 | 8.046 | 8.193 | 7.882 | 7.946 | 301,538 | -0.26(-3.11%) |
Mar 03, 2022 | 8.319 | 8.365 | 8.132 | 8.201 | 310,550 | -0.14(-1.64%) |
Mar 02, 2022 | 7.991 | 8.410 | 7.991 | 8.338 | 210,636 | +0.35(+4.33%) |