Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.913 | 8.958 | 8.822 | 8.822 | 72,410 | -0.17(-1.87%) |
May 27, 2022 | 8.958 | 9.017 | 8.913 | 8.990 | 9,861 | +0.10(+1.18%) |
May 26, 2022 | 8.877 | 8.908 | 8.867 | 8.886 | 12,026 | +0.02(+0.20%) |
May 25, 2022 | 8.858 | 8.904 | 8.858 | 8.867 | 6,489 | +0.01(+0.10%) |
May 24, 2022 | 8.886 | 8.886 | 8.822 | 8.858 | 11,660 | -0.04(-0.41%) |
May 23, 2022 | 8.849 | 8.913 | 8.849 | 8.895 | 21,314 | +0.06(+0.72%) |
May 20, 2022 | 8.940 | 8.940 | 8.795 | 8.831 | 23,256 | -0.05(-0.51%) |
May 19, 2022 | 8.895 | 8.895 | 8.822 | 8.877 | 16,585 | +0.00(+0.00%) |
May 18, 2022 | 8.986 | 8.986 | 8.840 | 8.877 | 20,726 | -0.05(-0.51%) |
May 17, 2022 | 8.904 | 8.922 | 8.840 | 8.922 | 17,754 | +0.05(+0.51%) |
May 16, 2022 | 8.858 | 8.949 | 8.777 | 8.877 | 37,498 | -0.03(-0.31%) |
May 13, 2022 | 8.822 | 8.904 | 8.822 | 8.904 | 16,681 | +0.03(+0.31%) |
May 12, 2022 | 9.058 | 9.058 | 8.822 | 8.877 | 31,629 | -0.03(-0.31%) |
May 11, 2022 | 8.976 | 8.985 | 8.868 | 8.904 | 25,863 | -0.05(-0.60%) |
May 10, 2022 | 9.084 | 9.084 | 8.913 | 8.958 | 21,973 | -0.04(-0.50%) |
May 09, 2022 | 9.030 | 9.030 | 8.913 | 9.003 | 36,011 | -0.04(-0.50%) |
May 06, 2022 | 9.093 | 9.250 | 9.003 | 9.048 | 56,745 | -0.04(-0.49%) |
May 05, 2022 | 9.138 | 9.183 | 9.057 | 9.093 | 15,657 | -0.13(-1.37%) |
May 04, 2022 | 9.398 | 9.398 | 9.084 | 9.219 | 46,063 | +0.13(+1.49%) |
May 03, 2022 | 9.192 | 9.219 | 9.084 | 9.084 | 11,181 | -0.04(-0.49%) |
May 02, 2022 | 9.183 | 9.183 | 9.129 | 9.129 | 17,061 | -0.05(-0.59%) |
Apr 29, 2022 | 9.192 | 9.219 | 9.129 | 9.183 | 85,028 | -0.06(-0.68%) |
Apr 28, 2022 | 9.111 | 9.246 | 9.079 | 9.246 | 22,434 | +0.08(+0.88%) |
Apr 27, 2022 | 9.183 | 9.246 | 9.093 | 9.165 | 24,034 | -0.08(-0.88%) |
Apr 26, 2022 | 9.362 | 9.362 | 9.237 | 9.246 | 13,061 | -0.09(-0.96%) |
Apr 25, 2022 | 9.335 | 9.344 | 9.273 | 9.335 | 6,715 | -0.06(-0.67%) |
Apr 22, 2022 | 9.601 | 9.601 | 9.371 | 9.398 | 6,850 | -0.11(-1.14%) |
Apr 21, 2022 | 9.686 | 9.686 | 9.461 | 9.506 | 6,396 | -0.13(-1.31%) |
Apr 20, 2022 | 9.542 | 9.695 | 9.524 | 9.632 | 4,317 | +0.21(+2.19%) |
Apr 19, 2022 | 9.321 | 9.560 | 9.321 | 9.425 | 14,060 | +0.08(+0.87%) |
Apr 18, 2022 | 9.371 | 9.461 | 9.317 | 9.344 | 4,833 | -0.02(-0.19%) |
Apr 14, 2022 | 9.353 | 9.362 | 9.317 | 9.362 | 8,512 | -0.05(-0.57%) |
Apr 13, 2022 | 9.353 | 9.434 | 9.317 | 9.416 | 2,227 | +0.08(+0.87%) |
Apr 12, 2022 | 9.491 | 9.491 | 9.281 | 9.335 | 2,924 | +0.02(+0.19%) |
Apr 11, 2022 | 9.371 | 9.434 | 9.308 | 9.317 | 10,485 | +0.01(+0.10%) |
Apr 08, 2022 | 9.362 | 9.438 | 9.308 | 9.308 | 8,215 | -0.04(-0.48%) |
Apr 07, 2022 | 9.380 | 9.398 | 9.326 | 9.353 | 10,844 | -0.05(-0.57%) |
Apr 06, 2022 | 9.605 | 9.605 | 9.398 | 9.407 | 19,145 | -0.15(-1.60%) |
Apr 05, 2022 | 9.650 | 9.650 | 9.560 | 9.560 | 3,544 | +0.00(+0.00%) |
Apr 04, 2022 | 9.569 | 9.587 | 9.551 | 9.560 | 2,516 | +0.05(+0.57%) |
Apr 01, 2022 | 9.452 | 9.605 | 9.452 | 9.506 | 30,771 | +0.19(+2.03%) |
Mar 31, 2022 | 9.758 | 9.758 | 9.264 | 9.317 | 96,298 | -0.42(-4.34%) |
Mar 30, 2022 | 9.740 | 9.827 | 9.713 | 9.740 | 5,858 | -0.04(-0.37%) |
Mar 29, 2022 | 9.751 | 9.893 | 9.751 | 9.776 | 18,925 | -0.01(-0.09%) |
Mar 28, 2022 | 9.884 | 9.884 | 9.785 | 9.785 | 4,535 | -0.11(-1.09%) |
Mar 25, 2022 | 9.893 | 9.902 | 9.803 | 9.893 | 18,013 | -0.01(-0.09%) |
Mar 24, 2022 | 9.893 | 10.02 | 9.767 | 9.902 | 34,941 | +0.04(+0.46%) |
Mar 23, 2022 | 9.731 | 9.938 | 9.731 | 9.857 | 14,235 | +0.07(+0.74%) |
Mar 22, 2022 | 9.776 | 9.893 | 9.758 | 9.785 | 27,507 | -0.11(-1.09%) |
Mar 21, 2022 | 9.893 | 9.893 | 9.758 | 9.893 | 3,765 | -0.06(-0.63%) |
Mar 18, 2022 | 9.560 | 9.956 | 9.560 | 9.956 | 36,831 | +0.15(+1.56%) |
Mar 17, 2022 | 9.623 | 9.812 | 9.506 | 9.803 | 16,768 | +0.07(+0.74%) |
Mar 16, 2022 | 9.524 | 9.767 | 9.488 | 9.731 | 1,241,529 | +0.19(+1.98%) |
Mar 15, 2022 | 9.488 | 9.682 | 9.488 | 9.542 | 3,337 | -0.05(-0.56%) |
Mar 14, 2022 | 9.605 | 9.646 | 9.596 | 9.596 | 4,294 | -0.13(-1.30%) |
Mar 11, 2022 | 9.794 | 9.808 | 9.650 | 9.722 | 5,885 | +0.05(+0.56%) |
Mar 10, 2022 | 9.582 | 9.749 | 9.582 | 9.668 | 8,962 | -0.13(-1.29%) |
Mar 09, 2022 | 9.542 | 9.803 | 9.533 | 9.794 | 54,376 | +0.26(+2.74%) |
Mar 08, 2022 | 9.524 | 9.605 | 9.497 | 9.533 | 101,546 | +0.04(+0.38%) |
Mar 07, 2022 | 9.668 | 9.830 | 9.497 | 9.497 | 73,815 | -0.19(-1.95%) |
Mar 04, 2022 | 9.695 | 9.758 | 9.668 | 9.686 | 11,812 | -0.20(-2.00%) |
Mar 03, 2022 | 9.758 | 9.912 | 9.722 | 9.884 | 7,327 | +0.09(+0.92%) |
Mar 02, 2022 | 9.713 | 10.09 | 9.695 | 9.794 | 13,502 | +0.10(+1.02%) |