Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.743 | 9.132 | 8.544 | 9.123 | 22,230 | +0.57(+6.67%) |
May 27, 2022 | 8.604 | 8.604 | 8.475 | 8.552 | 3,244 | -0.14(-1.59%) |
May 26, 2022 | 8.475 | 8.863 | 8.431 | 8.691 | 19,072 | +0.32(+3.82%) |
May 25, 2022 | 8.864 | 8.864 | 8.371 | 8.371 | 6,141 | -0.50(-5.65%) |
May 24, 2022 | 8.596 | 8.872 | 8.440 | 8.872 | 16,868 | +0.20(+2.29%) |
May 23, 2022 | 8.734 | 8.864 | 8.526 | 8.673 | 17,745 | -0.17(-1.96%) |
May 20, 2022 | 9.426 | 9.512 | 8.414 | 8.846 | 23,634 | -0.46(-4.95%) |
May 19, 2022 | 9.350 | 9.350 | 8.752 | 9.307 | 21,785 | +0.25(+2.73%) |
May 18, 2022 | 9.059 | 9.375 | 9.059 | 9.059 | 8,899 | -0.17(-1.80%) |
May 17, 2022 | 8.449 | 9.226 | 8.449 | 9.226 | 6,736 | +0.61(+7.09%) |
May 16, 2022 | 8.470 | 8.615 | 8.410 | 8.615 | 4,347 | +0.46(+5.65%) |
May 13, 2022 | 8.017 | 8.282 | 7.864 | 8.154 | 28,989 | +0.13(+1.60%) |
May 12, 2022 | 7.693 | 8.220 | 7.685 | 8.026 | 35,701 | +0.26(+3.40%) |
May 11, 2022 | 7.936 | 8.050 | 7.702 | 7.762 | 7,810 | -0.31(-3.80%) |
May 10, 2022 | 8.171 | 8.359 | 8.035 | 8.069 | 7,049 | -0.20(-2.38%) |
May 09, 2022 | 8.262 | 8.333 | 8.205 | 8.265 | 13,057 | -0.07(-0.82%) |
May 06, 2022 | 8.214 | 8.351 | 8.163 | 8.333 | 19,823 | -0.03(-0.31%) |
May 05, 2022 | 8.094 | 8.419 | 8.094 | 8.359 | 21,711 | +0.08(+0.93%) |
May 04, 2022 | 8.530 | 8.538 | 8.035 | 8.282 | 39,382 | -0.26(-3.00%) |
May 03, 2022 | 8.402 | 8.538 | 8.402 | 8.538 | 3,594 | +0.12(+1.47%) |
May 02, 2022 | 8.359 | 8.419 | 8.333 | 8.415 | 10,831 | -0.08(-0.95%) |
Apr 29, 2022 | 8.538 | 8.538 | 8.427 | 8.496 | 8,684 | -0.04(-0.45%) |
Apr 28, 2022 | 8.434 | 8.538 | 8.329 | 8.534 | 19,753 | +0.13(+1.58%) |
Apr 27, 2022 | 8.538 | 8.629 | 8.402 | 8.402 | 14,686 | -0.14(-1.60%) |
Apr 26, 2022 | 8.606 | 8.606 | 8.538 | 8.538 | 1,816 | -0.19(-2.15%) |
Apr 25, 2022 | 8.752 | 8.769 | 8.538 | 8.726 | 24,644 | -0.23(-2.57%) |
Apr 22, 2022 | 8.871 | 8.957 | 8.752 | 8.957 | 3,252 | -0.04(-0.47%) |
Apr 21, 2022 | 8.626 | 8.999 | 8.626 | 8.999 | 5,262 | +0.24(+2.69%) |
Apr 20, 2022 | 8.991 | 9.076 | 8.763 | 8.763 | 7,606 | -0.23(-2.53%) |
Apr 19, 2022 | 8.769 | 9.018 | 8.769 | 8.991 | 10,881 | +0.26(+2.93%) |
Apr 18, 2022 | 8.982 | 9.041 | 8.684 | 8.735 | 14,215 | -0.26(-2.86%) |
Apr 14, 2022 | 8.752 | 9.375 | 8.748 | 8.992 | 6,890 | +0.10(+1.17%) |
Apr 13, 2022 | 8.961 | 8.961 | 8.538 | 8.888 | 11,478 | +0.11(+1.26%) |
Apr 12, 2022 | 9.076 | 9.076 | 8.777 | 8.777 | 1,552 | -0.30(-3.29%) |
Apr 11, 2022 | 9.085 | 9.085 | 9.076 | 9.076 | 787 | -0.01(-0.09%) |
Apr 08, 2022 | 8.786 | 9.085 | 8.633 | 9.085 | 14,751 | +0.37(+4.29%) |
Apr 07, 2022 | 8.684 | 8.827 | 8.615 | 8.711 | 15,162 | +0.03(+0.32%) |
Apr 06, 2022 | 8.824 | 8.824 | 8.555 | 8.684 | 3,702 | -0.20(-2.21%) |
Apr 05, 2022 | 8.539 | 9.022 | 8.539 | 8.880 | 9,656 | +0.22(+2.56%) |
Apr 04, 2022 | 8.722 | 8.722 | 8.658 | 8.658 | 754 | -0.38(-4.16%) |
Apr 01, 2022 | 8.496 | 9.063 | 8.496 | 9.034 | 10,458 | +0.39(+4.49%) |
Mar 31, 2022 | 8.633 | 8.645 | 8.555 | 8.645 | 2,200 | -0.10(-1.12%) |
Mar 30, 2022 | 8.624 | 8.743 | 8.558 | 8.743 | 5,003 | +0.09(+0.99%) |
Mar 29, 2022 | 8.607 | 8.666 | 8.607 | 8.658 | 1,275 | +0.01(+0.15%) |
Mar 28, 2022 | 8.666 | 8.709 | 8.547 | 8.645 | 6,080 | +0.02(+0.25%) |
Mar 25, 2022 | 8.484 | 8.624 | 8.484 | 8.624 | 2,031 | +0.01(+0.12%) |
Mar 24, 2022 | 8.596 | 8.624 | 8.439 | 8.614 | 4,505 | -0.01(-0.12%) |
Mar 23, 2022 | 8.666 | 8.666 | 8.581 | 8.624 | 3,910 | -0.05(-0.59%) |
Mar 22, 2022 | 8.615 | 8.675 | 8.564 | 8.675 | 10,795 | +0.01(+0.10%) |
Mar 21, 2022 | 8.538 | 8.675 | 8.521 | 8.666 | 9,062 | -0.01(-0.10%) |
Mar 18, 2022 | 8.437 | 8.709 | 8.437 | 8.675 | 17,410 | +0.14(+1.60%) |
Mar 17, 2022 | 8.308 | 8.538 | 8.299 | 8.538 | 19,597 | +0.23(+2.72%) |
Mar 16, 2022 | 8.342 | 8.342 | 8.289 | 8.312 | 5,643 | -0.03(-0.36%) |
Mar 15, 2022 | 8.359 | 8.410 | 8.325 | 8.342 | 20,376 | +0.00(+0.00%) |
Mar 14, 2022 | 8.325 | 8.351 | 8.240 | 8.342 | 17,157 | +0.01(+0.10%) |
Mar 11, 2022 | 8.538 | 8.573 | 8.333 | 8.333 | 34,088 | -0.20(-2.40%) |
Mar 10, 2022 | 8.521 | 8.538 | 8.453 | 8.538 | 7,247 | +0.17(+2.04%) |
Mar 09, 2022 | 8.453 | 8.555 | 8.368 | 8.368 | 9,218 | -0.14(-1.61%) |
Mar 08, 2022 | 8.538 | 8.624 | 8.447 | 8.504 | 16,696 | -0.04(-0.50%) |
Mar 07, 2022 | 8.419 | 8.726 | 8.368 | 8.547 | 27,002 | +0.02(+0.20%) |
Mar 04, 2022 | 8.581 | 8.581 | 8.496 | 8.530 | 5,242 | -0.03(-0.30%) |
Mar 03, 2022 | 8.624 | 8.624 | 8.530 | 8.555 | 4,133 | -0.07(-0.79%) |
Mar 02, 2022 | 8.547 | 8.666 | 8.544 | 8.624 | 3,260 | +0.09(+1.00%) |