Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.130 | 9.170 | 9.010 | 9.080 | 117,144 | -0.09(-0.98%) |
May 27, 2022 | 9.155 | 9.205 | 9.155 | 9.170 | 27,764 | -0.12(-1.24%) |
May 26, 2022 | 8.950 | 9.300 | 8.950 | 9.285 | 43,515 | +0.17(+1.81%) |
May 25, 2022 | 9.090 | 9.130 | 9.070 | 9.120 | 41,704 | +0.15(+1.67%) |
May 24, 2022 | 8.920 | 9.020 | 8.920 | 8.970 | 27,084 | +0.11(+1.24%) |
May 23, 2022 | 8.840 | 8.944 | 8.840 | 8.860 | 45,386 | +0.06(+0.68%) |
May 20, 2022 | 8.830 | 8.940 | 8.800 | 8.800 | 64,073 | -0.14(-1.57%) |
May 19, 2022 | 8.820 | 9.000 | 8.820 | 8.940 | 33,902 | +0.20(+2.29%) |
May 18, 2022 | 8.810 | 8.810 | 8.740 | 8.740 | 45,808 | -0.03(-0.34%) |
May 17, 2022 | 8.758 | 8.900 | 8.710 | 8.770 | 75,458 | -0.04(-0.43%) |
May 16, 2022 | 8.780 | 8.830 | 8.780 | 8.808 | 78,707 | +0.09(+1.01%) |
May 13, 2022 | 8.890 | 8.890 | 8.680 | 8.720 | 33,063 | -0.11(-1.25%) |
May 12, 2022 | 8.802 | 8.890 | 8.670 | 8.830 | 58,030 | +0.21(+2.44%) |
May 11, 2022 | 8.670 | 8.690 | 8.620 | 8.620 | 142,032 | +0.01(+0.12%) |
May 10, 2022 | 8.600 | 8.626 | 8.550 | 8.610 | 196,570 | +0.03(+0.35%) |
May 09, 2022 | 8.750 | 8.890 | 8.580 | 8.580 | 162,125 | -0.17(-1.94%) |
May 06, 2022 | 8.690 | 8.770 | 8.680 | 8.750 | 90,428 | +0.27(+3.21%) |
May 05, 2022 | 8.590 | 8.590 | 8.460 | 8.478 | 106,067 | -0.21(-2.44%) |
May 04, 2022 | 8.530 | 8.690 | 8.510 | 8.690 | 43,599 | +0.16(+1.88%) |
May 03, 2022 | 8.536 | 8.570 | 8.500 | 8.530 | 239,700 | +0.04(+0.41%) |
May 02, 2022 | 8.460 | 8.520 | 8.460 | 8.495 | 109,158 | +0.19(+2.28%) |
Apr 29, 2022 | 8.440 | 8.440 | 8.270 | 8.306 | 115,548 | -0.09(-1.10%) |
Apr 28, 2022 | 8.410 | 8.450 | 8.350 | 8.399 | 267,443 | -0.06(-0.73%) |
Apr 27, 2022 | 8.500 | 8.508 | 8.450 | 8.460 | 90,153 | +0.02(+0.24%) |
Apr 26, 2022 | 8.770 | 8.770 | 8.440 | 8.440 | 254,530 | -0.13(-1.52%) |
Apr 25, 2022 | 8.890 | 8.890 | 8.538 | 8.570 | 57,990 | +0.03(+0.35%) |
Apr 22, 2022 | 8.570 | 8.610 | 8.440 | 8.540 | 24,615 | -0.01(-0.12%) |
Apr 21, 2022 | 8.600 | 8.610 | 8.500 | 8.550 | 153,023 | -0.04(-0.47%) |
Apr 20, 2022 | 8.636 | 8.670 | 8.540 | 8.590 | 230,996 | +0.20(+2.38%) |
Apr 19, 2022 | 8.400 | 8.430 | 8.360 | 8.390 | 276,328 | -0.06(-0.71%) |
Apr 18, 2022 | 8.555 | 8.599 | 8.450 | 8.450 | 145,097 | -0.03(-0.35%) |
Apr 14, 2022 | 8.650 | 8.650 | 8.480 | 8.480 | 109,224 | -0.01(-0.12%) |
Apr 13, 2022 | 8.488 | 8.500 | 8.430 | 8.490 | 106,984 | -0.08(-0.93%) |
Apr 12, 2022 | 8.590 | 8.665 | 8.541 | 8.570 | 148,128 | -0.02(-0.23%) |
Apr 11, 2022 | 8.550 | 8.640 | 8.550 | 8.590 | 100,094 | +0.04(+0.47%) |
Apr 08, 2022 | 8.840 | 8.840 | 8.540 | 8.550 | 110,936 | -0.03(-0.35%) |
Apr 07, 2022 | 8.460 | 8.650 | 8.460 | 8.580 | 229,485 | +0.07(+0.82%) |
Apr 06, 2022 | 8.500 | 8.660 | 8.460 | 8.510 | 225,345 | -0.07(-0.82%) |
Apr 05, 2022 | 8.695 | 8.700 | 8.520 | 8.580 | 204,682 | -0.09(-1.04%) |
Apr 04, 2022 | 8.680 | 8.690 | 8.630 | 8.670 | 144,194 | +0.06(+0.70%) |
Apr 01, 2022 | 8.595 | 8.650 | 8.561 | 8.610 | 113,515 | +0.15(+1.77%) |
Mar 31, 2022 | 8.550 | 8.560 | 8.460 | 8.460 | 115,829 | -0.11(-1.28%) |
Mar 30, 2022 | 8.780 | 8.780 | 8.570 | 8.570 | 72,939 | +0.04(+0.47%) |
Mar 29, 2022 | 8.545 | 8.570 | 8.480 | 8.530 | 223,697 | +0.07(+0.83%) |
Mar 28, 2022 | 8.510 | 8.510 | 8.430 | 8.460 | 248,826 | -0.05(-0.59%) |
Mar 25, 2022 | 8.530 | 8.550 | 8.490 | 8.510 | 85,692 | -0.02(-0.23%) |
Mar 24, 2022 | 8.520 | 8.549 | 8.470 | 8.530 | 105,219 | +0.01(+0.12%) |
Mar 23, 2022 | 8.400 | 8.690 | 8.400 | 8.520 | 142,584 | -0.03(-0.35%) |
Mar 22, 2022 | 8.580 | 8.580 | 8.530 | 8.550 | 165,051 | +0.02(+0.23%) |
Mar 21, 2022 | 8.550 | 8.560 | 8.500 | 8.530 | 107,802 | -0.02(-0.23%) |
Mar 18, 2022 | 8.500 | 8.550 | 8.481 | 8.550 | 185,825 | +0.04(+0.47%) |
Mar 17, 2022 | 8.550 | 8.556 | 8.470 | 8.510 | 102,969 | -0.04(-0.47%) |
Mar 16, 2022 | 8.600 | 8.600 | 8.430 | 8.550 | 143,941 | -0.10(-1.16%) |
Mar 15, 2022 | 8.520 | 8.810 | 8.520 | 8.650 | 315,351 | +0.20(+2.37%) |
Mar 14, 2022 | 8.460 | 8.840 | 8.426 | 8.450 | 172,488 | -0.08(-0.94%) |
Mar 11, 2022 | 8.690 | 8.690 | 8.490 | 8.530 | 187,764 | -0.32(-3.62%) |
Mar 10, 2022 | 9.110 | 9.110 | 8.760 | 8.850 | 226,569 | +0.07(+0.80%) |
Mar 09, 2022 | 8.730 | 8.780 | 8.500 | 8.780 | 108,966 | +0.10(+1.15%) |
Mar 08, 2022 | 8.636 | 8.740 | 8.570 | 8.680 | 307,631 | -0.11(-1.25%) |
Mar 07, 2022 | 9.000 | 9.000 | 8.770 | 8.790 | 294,363 | -0.35(-3.83%) |
Mar 04, 2022 | 9.105 | 9.300 | 9.070 | 9.140 | 254,252 | -0.20(-2.14%) |
Mar 03, 2022 | 9.350 | 9.350 | 9.300 | 9.340 | 421,409 | +0.10(+1.08%) |
Mar 02, 2022 | 9.220 | 9.250 | 9.150 | 9.240 | 530,424 | +0.09(+0.98%) |