Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.955 | 9.044 | 8.373 | 8.422 | 3,513,299 | -0.49(-5.53%) |
May 27, 2022 | 8.777 | 8.999 | 8.679 | 8.915 | 1,342,964 | +0.19(+2.15%) |
May 26, 2022 | 8.353 | 8.738 | 8.353 | 8.728 | 1,471,678 | +0.33(+3.87%) |
May 25, 2022 | 8.353 | 8.659 | 8.270 | 8.403 | 1,306,056 | -0.12(-1.39%) |
May 24, 2022 | 8.334 | 8.641 | 8.235 | 8.521 | 1,368,335 | +0.16(+1.89%) |
May 23, 2022 | 8.482 | 8.560 | 8.343 | 8.363 | 983,834 | +0.15(+1.80%) |
May 20, 2022 | 8.136 | 8.294 | 7.949 | 8.215 | 1,279,981 | +0.09(+1.09%) |
May 19, 2022 | 7.781 | 8.151 | 7.742 | 8.127 | 1,055,816 | +0.58(+7.71%) |
May 18, 2022 | 7.614 | 7.732 | 7.466 | 7.545 | 1,270,077 | -0.10(-1.29%) |
May 17, 2022 | 7.683 | 7.762 | 7.456 | 7.643 | 1,690,733 | +0.13(+1.71%) |
May 16, 2022 | 7.209 | 7.702 | 7.209 | 7.515 | 1,107,479 | +0.34(+4.67%) |
May 13, 2022 | 6.884 | 7.397 | 6.874 | 7.180 | 1,793,828 | +0.24(+3.41%) |
May 12, 2022 | 6.963 | 7.140 | 6.746 | 6.943 | 1,658,943 | -0.24(-3.30%) |
May 11, 2022 | 7.653 | 7.831 | 7.160 | 7.180 | 1,902,866 | -0.27(-3.58%) |
May 10, 2022 | 7.693 | 7.850 | 7.407 | 7.446 | 1,139,109 | -0.11(-1.44%) |
May 09, 2022 | 8.117 | 8.334 | 7.515 | 7.554 | 1,746,925 | -0.80(-9.56%) |
May 06, 2022 | 8.580 | 8.674 | 8.245 | 8.353 | 2,471,249 | -0.34(-3.86%) |
May 05, 2022 | 9.488 | 9.517 | 8.620 | 8.689 | 1,183,497 | -0.74(-7.85%) |
May 04, 2022 | 9.468 | 9.497 | 9.044 | 9.428 | 1,362,365 | +0.02(+0.21%) |
May 03, 2022 | 9.211 | 9.714 | 9.152 | 9.409 | 1,777,921 | +0.32(+3.47%) |
May 02, 2022 | 8.994 | 9.132 | 8.659 | 9.093 | 1,089,384 | -0.22(-2.33%) |
Apr 29, 2022 | 9.103 | 9.379 | 8.827 | 9.310 | 2,889,045 | +0.45(+5.12%) |
Apr 28, 2022 | 8.728 | 8.935 | 8.629 | 8.856 | 1,342,752 | +0.09(+1.01%) |
Apr 27, 2022 | 8.827 | 8.950 | 8.679 | 8.768 | 1,281,275 | -0.01(-0.11%) |
Apr 26, 2022 | 8.975 | 8.975 | 8.541 | 8.777 | 1,340,787 | +0.01(+0.11%) |
Apr 25, 2022 | 8.994 | 9.142 | 8.610 | 8.768 | 1,658,145 | -0.73(-7.68%) |
Apr 22, 2022 | 9.586 | 9.912 | 9.458 | 9.497 | 1,357,967 | -0.36(-3.70%) |
Apr 21, 2022 | 10.33 | 10.36 | 9.655 | 9.862 | 2,922,455 | -0.71(-6.69%) |
Apr 20, 2022 | 10.18 | 10.58 | 9.991 | 10.57 | 3,229,068 | +0.45(+4.45%) |
Apr 19, 2022 | 10.68 | 10.68 | 10.11 | 10.12 | 1,063,538 | -0.71(-6.52%) |
Apr 18, 2022 | 10.91 | 11.06 | 10.64 | 10.82 | 1,231,418 | +0.10(+0.91%) |
Apr 14, 2022 | 10.40 | 10.90 | 10.20 | 10.73 | 1,230,836 | +0.36(+3.50%) |
Apr 13, 2022 | 10.35 | 10.47 | 10.21 | 10.36 | 883,849 | +0.17(+1.63%) |
Apr 12, 2022 | 10.46 | 10.63 | 10.11 | 10.20 | 912,380 | -0.04(-0.38%) |
Apr 11, 2022 | 10.74 | 10.82 | 10.15 | 10.24 | 1,246,091 | -0.31(-2.97%) |
Apr 08, 2022 | 10.05 | 10.70 | 10.00 | 10.55 | 1,601,505 | +0.52(+5.18%) |
Apr 07, 2022 | 9.727 | 10.12 | 9.551 | 10.03 | 1,335,180 | +0.33(+3.43%) |
Apr 06, 2022 | 9.600 | 9.786 | 9.463 | 9.698 | 1,215,195 | +0.13(+1.33%) |
Apr 05, 2022 | 9.825 | 10.04 | 9.418 | 9.570 | 1,427,798 | -0.28(-2.88%) |
Apr 04, 2022 | 10.11 | 10.25 | 9.751 | 9.854 | 825,980 | -0.25(-2.52%) |
Apr 01, 2022 | 9.933 | 10.16 | 9.825 | 10.11 | 1,205,355 | +0.24(+2.48%) |
Mar 31, 2022 | 9.688 | 9.894 | 9.688 | 9.864 | 918,418 | +0.16(+1.61%) |
Mar 30, 2022 | 9.952 | 10.06 | 9.609 | 9.707 | 1,125,000 | -0.19(-1.88%) |
Mar 29, 2022 | 9.717 | 9.942 | 9.630 | 9.894 | 678,755 | -0.05(-0.49%) |
Mar 28, 2022 | 10.19 | 10.32 | 9.874 | 9.942 | 934,532 | -0.51(-4.87%) |
Mar 25, 2022 | 10.29 | 10.55 | 10.24 | 10.45 | 881,868 | +0.01(+0.09%) |
Mar 24, 2022 | 10.43 | 10.84 | 10.32 | 10.44 | 1,356,298 | +0.24(+2.40%) |
Mar 23, 2022 | 10.09 | 10.22 | 9.962 | 10.20 | 792,501 | +0.23(+2.26%) |
Mar 22, 2022 | 10.08 | 10.14 | 9.796 | 9.972 | 904,444 | -0.25(-2.49%) |
Mar 21, 2022 | 10.08 | 10.50 | 10.08 | 10.23 | 881,422 | +0.21(+2.05%) |
Mar 18, 2022 | 9.962 | 10.07 | 9.747 | 10.02 | 5,444,486 | -0.06(-0.58%) |
Mar 17, 2022 | 9.991 | 10.56 | 9.982 | 10.08 | 2,850,018 | +0.27(+2.80%) |
Mar 16, 2022 | 9.825 | 10.09 | 9.707 | 9.805 | 1,827,188 | -0.10(-0.99%) |
Mar 15, 2022 | 9.698 | 10.12 | 9.698 | 9.903 | 1,658,461 | -0.12(-1.17%) |
Mar 14, 2022 | 10.68 | 10.70 | 9.776 | 10.02 | 1,923,712 | -0.66(-6.15%) |
Mar 11, 2022 | 10.35 | 10.90 | 10.31 | 10.68 | 1,498,299 | -0.04(-0.37%) |
Mar 10, 2022 | 10.36 | 11.12 | 10.36 | 10.72 | 2,391,644 | +0.43(+4.19%) |
Mar 09, 2022 | 10.62 | 10.67 | 10.19 | 10.29 | 2,793,263 | -0.74(-6.75%) |
Mar 08, 2022 | 11.23 | 12.10 | 10.87 | 11.03 | 3,153,682 | -0.15(-1.31%) |
Mar 07, 2022 | 11.07 | 11.36 | 10.91 | 11.18 | 1,101,549 | +0.13(+1.15%) |
Mar 04, 2022 | 10.50 | 11.10 | 10.47 | 11.05 | 1,822,050 | +0.63(+6.01%) |
Mar 03, 2022 | 10.18 | 10.50 | 10.17 | 10.42 | 976,538 | +0.09(+0.85%) |
Mar 02, 2022 | 10.05 | 10.38 | 10.02 | 10.33 | 1,480,627 | +0.28(+2.83%) |