Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.205 | 9.205 | 9.110 | 9.150 | 99,452 | -0.20(-2.14%) |
May 27, 2022 | 9.305 | 9.350 | 9.305 | 9.350 | 5,945 | +0.22(+2.41%) |
May 26, 2022 | 9.150 | 9.160 | 9.120 | 9.130 | 915 | +0.09(+1.00%) |
May 25, 2022 | 9.025 | 9.040 | 9.025 | 9.040 | 150,759 | -0.04(-0.39%) |
May 24, 2022 | 9.000 | 9.075 | 9.000 | 9.075 | 1,273 | +0.08(+0.95%) |
May 23, 2022 | 8.990 | 8.990 | 8.990 | 8.990 | 11,021 | +0.17(+1.93%) |
May 20, 2022 | 8.900 | 8.900 | 8.820 | 8.820 | 21,966 | +0.09(+1.03%) |
May 19, 2022 | 8.758 | 8.760 | 8.670 | 8.730 | 3,304 | -0.06(-0.74%) |
May 18, 2022 | 8.910 | 8.910 | 8.795 | 8.795 | 80,995 | -0.14(-1.62%) |
May 17, 2022 | 8.940 | 8.990 | 8.940 | 8.940 | 2,057 | +0.19(+2.17%) |
May 16, 2022 | 8.840 | 8.840 | 8.740 | 8.750 | 1,384 | -0.01(-0.11%) |
May 13, 2022 | 8.755 | 8.800 | 8.755 | 8.760 | 910 | +0.07(+0.76%) |
May 12, 2022 | 8.755 | 8.755 | 8.560 | 8.694 | 380 | -0.30(-3.30%) |
May 11, 2022 | 9.000 | 9.000 | 8.830 | 8.990 | 11,799 | +0.05(+0.56%) |
May 10, 2022 | 8.870 | 8.940 | 8.662 | 8.940 | 2,088 | +0.24(+2.76%) |
May 09, 2022 | 8.540 | 8.870 | 8.540 | 8.700 | 94,557 | -0.21(-2.36%) |
May 06, 2022 | 8.980 | 8.980 | 8.743 | 8.910 | 31,582 | +0.18(+2.06%) |
May 05, 2022 | 8.750 | 8.751 | 8.730 | 8.730 | 5,538 | -0.24(-2.68%) |
May 04, 2022 | 8.940 | 8.970 | 8.800 | 8.970 | 23,336 | +0.03(+0.34%) |
May 03, 2022 | 8.640 | 8.940 | 8.640 | 8.940 | 20,910 | +0.21(+2.41%) |
May 02, 2022 | 8.990 | 8.990 | 8.730 | 8.730 | 50,556 | -0.30(-3.32%) |
Apr 29, 2022 | 9.000 | 9.115 | 9.000 | 9.030 | 1,737 | +0.03(+0.33%) |
Apr 28, 2022 | 8.440 | 9.000 | 8.440 | 9.000 | 6,929 | +0.19(+2.16%) |
Apr 27, 2022 | 8.580 | 8.880 | 8.580 | 8.810 | 26,227 | -0.22(-2.44%) |
Apr 26, 2022 | 8.650 | 9.200 | 8.650 | 9.030 | 28,109 | +0.21(+2.38%) |
Apr 25, 2022 | 9.000 | 9.000 | 8.740 | 8.820 | 104,599 | -0.23(-2.54%) |
Apr 22, 2022 | 9.005 | 9.050 | 8.870 | 9.050 | 26,705 | +0.03(+0.28%) |
Apr 21, 2022 | 9.212 | 9.212 | 9.025 | 9.025 | 38,247 | +0.03(+0.28%) |
Apr 20, 2022 | 8.820 | 9.050 | 8.820 | 9.000 | 106,727 | +0.25(+2.86%) |
Apr 19, 2022 | 8.950 | 8.950 | 8.675 | 8.750 | 5,787 | -0.15(-1.74%) |
Apr 18, 2022 | 9.120 | 9.120 | 8.670 | 8.905 | 22,966 | -0.02(-0.17%) |
Apr 14, 2022 | 9.100 | 9.100 | 8.910 | 8.920 | 7,601 | -0.08(-0.89%) |
Apr 13, 2022 | 8.640 | 9.080 | 8.640 | 9.000 | 4,526 | -0.10(-1.10%) |
Apr 12, 2022 | 8.770 | 9.160 | 8.770 | 9.100 | 8,630 | -0.05(-0.60%) |
Apr 11, 2022 | 9.230 | 9.230 | 8.760 | 9.155 | 3,363 | +0.00(+0.05%) |
Apr 08, 2022 | 8.830 | 9.370 | 8.830 | 9.150 | 8,683 | -0.05(-0.54%) |
Apr 07, 2022 | 9.180 | 9.285 | 9.180 | 9.200 | 3,087 | -0.17(-1.76%) |
Apr 06, 2022 | 9.260 | 9.590 | 9.260 | 9.365 | 3,476 | -0.22(-2.31%) |
Apr 05, 2022 | 9.910 | 9.910 | 9.555 | 9.586 | 1,351 | -0.15(-1.53%) |
Apr 04, 2022 | 9.650 | 9.750 | 9.650 | 9.735 | 29,486 | +0.08(+0.88%) |
Apr 01, 2022 | 9.740 | 9.930 | 9.550 | 9.650 | 1,805 | -0.07(-0.72%) |
Mar 31, 2022 | 9.476 | 9.845 | 9.476 | 9.720 | 6,739 | -0.28(-2.80%) |
Mar 30, 2022 | 10.19 | 10.19 | 9.750 | 10.00 | 3,126 | -0.05(-0.50%) |
Mar 29, 2022 | 9.950 | 10.15 | 9.740 | 10.05 | 6,497 | +0.23(+2.29%) |
Mar 28, 2022 | 9.900 | 9.900 | 9.815 | 9.825 | 2,080 | -0.08(-0.76%) |
Mar 25, 2022 | 9.670 | 9.950 | 9.670 | 9.900 | 1,052 | -0.03(-0.30%) |
Mar 24, 2022 | 9.668 | 9.935 | 9.660 | 9.930 | 25,770 | -0.07(-0.70%) |
Mar 23, 2022 | 9.800 | 10.20 | 9.800 | 10.00 | 33,873 | +0.03(+0.25%) |
Mar 22, 2022 | 10.06 | 10.19 | 9.975 | 9.975 | 117,791 | -0.16(-1.53%) |
Mar 21, 2022 | 10.02 | 10.13 | 10.01 | 10.13 | 2,004 | +0.14(+1.40%) |
Mar 18, 2022 | 9.950 | 10.00 | 9.900 | 9.990 | 65,732 | +0.11(+1.06%) |
Mar 17, 2022 | 9.511 | 9.885 | 9.511 | 9.885 | 12,241 | +0.23(+2.44%) |
Mar 16, 2022 | 9.400 | 9.800 | 9.400 | 9.650 | 124,625 | +0.20(+2.06%) |
Mar 15, 2022 | 9.364 | 9.455 | 9.270 | 9.455 | 4,408 | +0.11(+1.12%) |
Mar 14, 2022 | 9.080 | 9.649 | 9.080 | 9.350 | 10,160 | -0.03(-0.32%) |
Mar 11, 2022 | 9.615 | 9.620 | 9.380 | 9.380 | 21,379 | +0.35(+3.88%) |
Mar 10, 2022 | 9.030 | 9.030 | 9.030 | 9.030 | 42,253 | -0.13(-1.42%) |
Mar 09, 2022 | 8.850 | 9.280 | 8.850 | 9.160 | 106,605 | -0.07(-0.76%) |
Mar 08, 2022 | 9.400 | 9.400 | 9.150 | 9.230 | 14,231 | +0.00(+0.00%) |
Mar 07, 2022 | 9.500 | 9.510 | 9.130 | 9.230 | 13,150 | -0.47(-4.85%) |
Mar 04, 2022 | 9.940 | 9.940 | 9.630 | 9.700 | 32,169 | -0.27(-2.71%) |
Mar 03, 2022 | 9.760 | 10.15 | 9.760 | 9.970 | 56,776 | -0.12(-1.19%) |
Mar 02, 2022 | 10.22 | 10.22 | 10.00 | 10.09 | 164,251 | -0.23(-2.23%) |