Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.159 | 9.228 | 9.117 | 9.159 | 205,211 | -0.02(-0.19%) |
May 27, 2022 | 9.108 | 9.202 | 9.083 | 9.177 | 153,384 | +0.12(+1.33%) |
May 26, 2022 | 8.971 | 9.091 | 8.971 | 9.056 | 357,348 | +0.11(+1.25%) |
May 25, 2022 | 8.893 | 8.953 | 8.850 | 8.945 | 175,396 | +0.07(+0.77%) |
May 24, 2022 | 8.833 | 8.893 | 8.758 | 8.876 | 242,597 | +0.05(+0.58%) |
May 23, 2022 | 8.816 | 8.874 | 8.777 | 8.825 | 194,255 | +0.09(+0.98%) |
May 20, 2022 | 8.825 | 8.825 | 8.584 | 8.739 | 143,254 | +0.03(+0.39%) |
May 19, 2022 | 8.670 | 8.769 | 8.649 | 8.704 | 213,266 | +0.00(+0.00%) |
May 18, 2022 | 8.807 | 8.842 | 8.649 | 8.704 | 319,193 | -0.13(-1.46%) |
May 17, 2022 | 8.739 | 8.833 | 8.704 | 8.833 | 174,574 | +0.23(+2.69%) |
May 16, 2022 | 8.610 | 8.679 | 8.541 | 8.601 | 177,391 | +0.01(+0.10%) |
May 13, 2022 | 8.498 | 8.653 | 8.498 | 8.593 | 146,479 | +0.17(+2.07%) |
May 12, 2022 | 8.478 | 8.538 | 8.319 | 8.419 | 435,058 | -0.11(-1.30%) |
May 11, 2022 | 8.632 | 8.760 | 8.521 | 8.530 | 320,086 | -0.09(-1.09%) |
May 10, 2022 | 8.743 | 8.777 | 8.598 | 8.623 | 178,012 | -0.01(-0.10%) |
May 09, 2022 | 8.871 | 8.871 | 8.589 | 8.632 | 265,946 | -0.32(-3.62%) |
May 06, 2022 | 8.973 | 9.033 | 8.888 | 8.956 | 214,640 | -0.08(-0.85%) |
May 05, 2022 | 9.220 | 9.246 | 8.990 | 9.033 | 204,372 | -0.23(-2.49%) |
May 04, 2022 | 9.169 | 9.280 | 9.075 | 9.263 | 193,646 | +0.12(+1.31%) |
May 03, 2022 | 9.127 | 9.203 | 9.101 | 9.144 | 104,875 | +0.06(+0.66%) |
May 02, 2022 | 9.084 | 9.146 | 8.990 | 9.084 | 171,028 | -0.06(-0.65%) |
Apr 29, 2022 | 9.289 | 9.289 | 9.108 | 9.144 | 147,694 | -0.14(-1.56%) |
Apr 28, 2022 | 9.178 | 9.306 | 9.118 | 9.289 | 168,027 | +0.18(+1.97%) |
Apr 27, 2022 | 9.152 | 9.263 | 9.092 | 9.110 | 231,239 | -0.03(-0.37%) |
Apr 26, 2022 | 9.297 | 9.301 | 9.118 | 9.144 | 124,817 | -0.15(-1.65%) |
Apr 25, 2022 | 9.255 | 9.323 | 9.176 | 9.297 | 142,087 | -0.03(-0.27%) |
Apr 22, 2022 | 9.459 | 9.459 | 9.289 | 9.323 | 128,039 | -0.14(-1.44%) |
Apr 21, 2022 | 9.638 | 9.672 | 9.425 | 9.459 | 217,112 | -0.10(-1.07%) |
Apr 20, 2022 | 9.536 | 9.591 | 9.502 | 9.562 | 146,961 | +0.08(+0.81%) |
Apr 19, 2022 | 9.459 | 9.553 | 9.451 | 9.485 | 201,270 | +0.02(+0.18%) |
Apr 18, 2022 | 9.434 | 9.493 | 9.424 | 9.468 | 191,334 | +0.04(+0.45%) |
Apr 14, 2022 | 9.536 | 9.553 | 9.425 | 9.425 | 128,391 | -0.09(-0.90%) |
Apr 13, 2022 | 9.519 | 9.519 | 9.434 | 9.510 | 92,633 | +0.06(+0.66%) |
Apr 12, 2022 | 9.541 | 9.584 | 9.406 | 9.448 | 270,646 | -0.02(-0.18%) |
Apr 11, 2022 | 9.499 | 9.533 | 9.431 | 9.465 | 143,760 | -0.08(-0.89%) |
Apr 08, 2022 | 9.541 | 9.550 | 9.482 | 9.550 | 136,914 | +0.01(+0.09%) |
Apr 07, 2022 | 9.524 | 9.558 | 9.440 | 9.541 | 156,121 | +0.02(+0.18%) |
Apr 06, 2022 | 9.541 | 9.558 | 9.474 | 9.524 | 180,633 | -0.07(-0.71%) |
Apr 05, 2022 | 9.592 | 9.643 | 9.524 | 9.592 | 225,736 | -0.04(-0.44%) |
Apr 04, 2022 | 9.677 | 9.694 | 9.580 | 9.635 | 248,528 | -0.03(-0.35%) |
Apr 01, 2022 | 9.626 | 9.669 | 9.558 | 9.669 | 273,073 | +0.08(+0.80%) |
Mar 31, 2022 | 9.567 | 9.635 | 9.508 | 9.592 | 404,911 | +0.04(+0.44%) |
Mar 30, 2022 | 9.541 | 9.558 | 9.482 | 9.550 | 156,251 | +0.03(+0.27%) |
Mar 29, 2022 | 9.474 | 9.533 | 9.448 | 9.524 | 185,283 | +0.13(+1.35%) |
Mar 28, 2022 | 9.414 | 9.414 | 9.360 | 9.397 | 105,471 | -0.04(-0.45%) |
Mar 25, 2022 | 9.431 | 9.457 | 9.373 | 9.440 | 140,352 | +0.04(+0.45%) |
Mar 24, 2022 | 9.474 | 9.474 | 9.372 | 9.397 | 253,986 | -0.02(-0.18%) |
Mar 23, 2022 | 9.474 | 9.508 | 9.389 | 9.414 | 152,621 | -0.08(-0.89%) |
Mar 22, 2022 | 9.482 | 9.543 | 9.465 | 9.499 | 146,094 | +0.05(+0.54%) |
Mar 21, 2022 | 9.508 | 9.508 | 9.410 | 9.448 | 158,499 | -0.04(-0.45%) |
Mar 18, 2022 | 9.363 | 9.499 | 9.347 | 9.491 | 201,505 | +0.10(+1.08%) |
Mar 17, 2022 | 9.253 | 9.389 | 9.228 | 9.389 | 191,483 | +0.14(+1.47%) |
Mar 16, 2022 | 9.160 | 9.295 | 9.092 | 9.253 | 177,995 | +0.18(+1.96%) |
Mar 15, 2022 | 9.024 | 9.092 | 8.914 | 9.075 | 266,029 | +0.20(+2.20%) |
Mar 14, 2022 | 9.033 | 9.050 | 8.812 | 8.880 | 273,696 | -0.13(-1.48%) |
Mar 11, 2022 | 9.165 | 9.182 | 8.988 | 9.013 | 273,853 | -0.08(-0.93%) |
Mar 10, 2022 | 9.131 | 9.148 | 9.039 | 9.097 | 211,448 | -0.07(-0.74%) |
Mar 09, 2022 | 9.123 | 9.224 | 9.123 | 9.165 | 179,058 | +0.23(+2.55%) |
Mar 08, 2022 | 9.030 | 9.140 | 8.929 | 8.937 | 258,189 | -0.07(-0.75%) |
Mar 07, 2022 | 9.376 | 9.376 | 8.971 | 9.005 | 375,937 | -0.39(-4.13%) |
Mar 04, 2022 | 9.536 | 9.536 | 9.333 | 9.392 | 230,792 | -0.21(-2.19%) |
Mar 03, 2022 | 9.721 | 9.772 | 9.561 | 9.603 | 128,494 | -0.07(-0.70%) |
Mar 02, 2022 | 9.654 | 9.696 | 9.578 | 9.671 | 181,421 | +0.08(+0.88%) |