Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.800 | 9.020 | 8.680 | 8.920 | 461,751 | +0.25(+2.88%) |
May 27, 2022 | 8.540 | 8.710 | 8.540 | 8.670 | 41,012 | +0.13(+1.55%) |
May 26, 2022 | 8.490 | 8.650 | 8.490 | 8.538 | 17,540 | +0.04(+0.45%) |
May 25, 2022 | 8.350 | 8.520 | 8.350 | 8.500 | 12,830 | +0.08(+0.97%) |
May 24, 2022 | 8.460 | 8.584 | 8.360 | 8.418 | 161,479 | +0.01(+0.10%) |
May 23, 2022 | 8.500 | 8.840 | 8.350 | 8.410 | 12,787 | +0.11(+1.36%) |
May 20, 2022 | 9.070 | 9.070 | 8.130 | 8.297 | 44,672 | -0.10(-1.22%) |
May 19, 2022 | 7.810 | 8.540 | 7.810 | 8.400 | 102,795 | +0.54(+6.87%) |
May 18, 2022 | 8.760 | 8.760 | 7.840 | 7.860 | 50,383 | -0.34(-4.15%) |
May 17, 2022 | 8.200 | 8.270 | 8.110 | 8.200 | 67,286 | +0.22(+2.76%) |
May 16, 2022 | 7.430 | 8.020 | 7.270 | 7.980 | 97,927 | +0.37(+4.86%) |
May 13, 2022 | 7.630 | 7.832 | 7.530 | 7.610 | 45,284 | +0.13(+1.71%) |
May 12, 2022 | 7.820 | 7.820 | 7.360 | 7.482 | 94,705 | -0.34(-4.32%) |
May 11, 2022 | 8.087 | 8.130 | 7.730 | 7.820 | 36,608 | +0.06(+0.77%) |
May 10, 2022 | 7.940 | 8.200 | 7.680 | 7.760 | 68,188 | -0.26(-3.18%) |
May 09, 2022 | 8.300 | 8.300 | 7.900 | 8.015 | 95,021 | -0.50(-5.93%) |
May 06, 2022 | 8.581 | 8.627 | 8.280 | 8.520 | 54,281 | -0.07(-0.81%) |
May 05, 2022 | 8.710 | 9.250 | 8.500 | 8.590 | 198,291 | -0.65(-7.04%) |
May 04, 2022 | 8.670 | 9.245 | 8.670 | 9.240 | 37,016 | +0.34(+3.82%) |
May 03, 2022 | 8.890 | 9.500 | 8.840 | 8.900 | 27,024 | -0.11(-1.22%) |
May 02, 2022 | 9.110 | 9.110 | 8.890 | 9.010 | 44,634 | -0.09(-1.03%) |
Apr 29, 2022 | 9.440 | 9.650 | 9.090 | 9.104 | 69,133 | -0.14(-1.47%) |
Apr 28, 2022 | 9.490 | 9.490 | 8.760 | 9.240 | 156,332 | +0.04(+0.43%) |
Apr 27, 2022 | 8.990 | 9.350 | 8.990 | 9.200 | 30,030 | +0.22(+2.45%) |
Apr 26, 2022 | 9.245 | 9.328 | 8.950 | 8.980 | 41,536 | -0.42(-4.47%) |
Apr 25, 2022 | 9.330 | 9.430 | 9.106 | 9.400 | 88,776 | -0.23(-2.39%) |
Apr 22, 2022 | 9.890 | 10.40 | 9.554 | 9.630 | 64,250 | -0.57(-5.59%) |
Apr 21, 2022 | 10.91 | 10.91 | 10.10 | 10.20 | 54,817 | -0.77(-7.02%) |
Apr 20, 2022 | 11.00 | 11.25 | 10.79 | 10.97 | 56,722 | -0.08(-0.77%) |
Apr 19, 2022 | 10.92 | 11.05 | 10.78 | 11.05 | 42,727 | +0.11(+0.96%) |
Apr 18, 2022 | 10.80 | 11.03 | 10.74 | 10.95 | 72,092 | +0.19(+1.77%) |
Apr 14, 2022 | 10.80 | 10.80 | 10.57 | 10.76 | 37,448 | +0.20(+1.89%) |
Apr 13, 2022 | 10.27 | 10.63 | 10.23 | 10.56 | 39,867 | +0.41(+4.04%) |
Apr 12, 2022 | 10.37 | 10.60 | 9.850 | 10.15 | 90,992 | -0.08(-0.78%) |
Apr 11, 2022 | 10.12 | 10.35 | 9.750 | 10.23 | 40,471 | +0.10(+0.99%) |
Apr 08, 2022 | 10.53 | 10.53 | 10.03 | 10.13 | 32,961 | +0.01(+0.09%) |
Apr 07, 2022 | 10.53 | 10.53 | 9.683 | 10.12 | 80,593 | +0.02(+0.21%) |
Apr 06, 2022 | 10.12 | 10.19 | 10.04 | 10.10 | 32,724 | -0.10(-0.98%) |
Apr 05, 2022 | 10.60 | 10.62 | 10.14 | 10.20 | 78,424 | -0.33(-3.13%) |
Apr 04, 2022 | 10.24 | 10.70 | 10.24 | 10.53 | 70,790 | +0.39(+3.84%) |
Apr 01, 2022 | 10.05 | 10.25 | 10.00 | 10.14 | 39,718 | -0.01(-0.09%) |
Mar 31, 2022 | 10.14 | 10.25 | 10.11 | 10.15 | 41,452 | -0.04(-0.39%) |
Mar 30, 2022 | 10.25 | 10.35 | 10.10 | 10.19 | 40,999 | -0.05(-0.49%) |
Mar 29, 2022 | 10.20 | 10.27 | 10.10 | 10.24 | 81,242 | -0.07(-0.68%) |
Mar 28, 2022 | 10.31 | 10.35 | 10.23 | 10.31 | 67,243 | -0.11(-1.06%) |
Mar 25, 2022 | 10.40 | 10.44 | 10.28 | 10.42 | 21,743 | -0.01(-0.10%) |
Mar 24, 2022 | 9.930 | 10.50 | 9.930 | 10.43 | 57,139 | +0.28(+2.76%) |
Mar 23, 2022 | 10.13 | 10.19 | 9.920 | 10.15 | 25,486 | +0.16(+1.60%) |
Mar 22, 2022 | 10.24 | 10.28 | 9.966 | 9.990 | 149,394 | -0.03(-0.30%) |
Mar 21, 2022 | 9.800 | 10.19 | 9.800 | 10.02 | 69,612 | +0.23(+2.31%) |
Mar 18, 2022 | 9.790 | 9.810 | 9.610 | 9.794 | 38,722 | +0.03(+0.35%) |
Mar 17, 2022 | 9.610 | 9.780 | 9.492 | 9.760 | 47,038 | +0.44(+4.72%) |
Mar 16, 2022 | 9.450 | 9.560 | 9.211 | 9.320 | 25,377 | +0.16(+1.75%) |
Mar 15, 2022 | 8.970 | 9.170 | 8.910 | 9.160 | 119,806 | -0.11(-1.19%) |
Mar 14, 2022 | 9.640 | 9.640 | 9.192 | 9.270 | 65,949 | -0.44(-4.53%) |
Mar 11, 2022 | 9.780 | 9.890 | 9.695 | 9.710 | 53,946 | -0.12(-1.26%) |
Mar 10, 2022 | 10.09 | 10.14 | 9.760 | 9.834 | 45,509 | -0.21(-2.09%) |
Mar 09, 2022 | 9.900 | 10.07 | 9.830 | 10.04 | 46,504 | -0.04(-0.36%) |
Mar 08, 2022 | 10.00 | 10.46 | 9.990 | 10.08 | 85,793 | +0.15(+1.53%) |
Mar 07, 2022 | 10.09 | 10.34 | 9.813 | 9.928 | 70,715 | -0.29(-2.86%) |
Mar 04, 2022 | 10.05 | 10.22 | 9.600 | 10.22 | 55,975 | +0.23(+2.34%) |
Mar 03, 2022 | 9.900 | 10.10 | 9.780 | 9.986 | 150,723 | +0.21(+2.11%) |
Mar 02, 2022 | 9.380 | 9.876 | 9.380 | 9.780 | 218,705 | +0.30(+3.21%) |