Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.399 | 9.458 | 9.139 | 9.262 | 5,178,142 | -0.07(-0.73%) |
May 27, 2022 | 9.126 | 9.377 | 9.092 | 9.330 | 2,907,023 | +0.20(+2.24%) |
May 26, 2022 | 9.006 | 9.271 | 8.972 | 9.126 | 4,450,818 | +0.19(+2.10%) |
May 25, 2022 | 8.887 | 9.028 | 8.836 | 8.938 | 3,619,234 | +0.10(+1.16%) |
May 24, 2022 | 8.759 | 8.836 | 8.580 | 8.836 | 4,624,051 | +0.02(+0.19%) |
May 23, 2022 | 8.725 | 8.870 | 8.669 | 8.819 | 3,075,958 | +0.10(+1.17%) |
May 20, 2022 | 8.657 | 8.725 | 8.435 | 8.716 | 4,044,478 | +0.11(+1.29%) |
May 19, 2022 | 8.631 | 8.785 | 8.554 | 8.605 | 4,985,465 | -0.19(-2.13%) |
May 18, 2022 | 9.092 | 9.109 | 8.674 | 8.793 | 3,877,894 | -0.26(-2.92%) |
May 17, 2022 | 8.938 | 9.079 | 8.823 | 9.058 | 2,497,492 | +0.28(+3.21%) |
May 16, 2022 | 8.733 | 8.878 | 8.691 | 8.776 | 2,905,132 | +0.09(+0.98%) |
May 13, 2022 | 8.495 | 8.776 | 8.478 | 8.691 | 3,656,414 | +0.41(+4.94%) |
May 12, 2022 | 8.358 | 8.482 | 8.162 | 8.281 | 5,593,793 | -0.10(-1.22%) |
May 11, 2022 | 8.580 | 8.904 | 8.375 | 8.384 | 4,102,062 | -0.06(-0.71%) |
May 10, 2022 | 8.537 | 8.682 | 8.213 | 8.443 | 4,057,966 | +0.01(+0.10%) |
May 09, 2022 | 8.904 | 8.913 | 8.422 | 8.435 | 5,713,321 | -0.63(-6.96%) |
May 06, 2022 | 8.981 | 9.100 | 8.750 | 9.066 | 3,008,675 | +0.19(+2.11%) |
May 05, 2022 | 9.220 | 9.249 | 8.750 | 8.878 | 4,952,949 | -0.36(-3.88%) |
May 04, 2022 | 9.126 | 9.262 | 8.934 | 9.237 | 3,830,636 | +0.20(+2.27%) |
May 03, 2022 | 8.657 | 9.096 | 8.657 | 9.032 | 3,037,010 | +0.36(+4.13%) |
May 02, 2022 | 8.691 | 8.797 | 8.478 | 8.674 | 3,767,789 | -0.09(-0.97%) |
Apr 29, 2022 | 9.143 | 9.220 | 8.725 | 8.759 | 3,679,987 | -0.38(-4.11%) |
Apr 28, 2022 | 8.648 | 9.147 | 8.588 | 9.134 | 6,681,680 | +0.65(+7.64%) |
Apr 27, 2022 | 8.418 | 8.593 | 8.365 | 8.486 | 4,964,761 | +0.12(+1.43%) |
Apr 26, 2022 | 8.597 | 8.652 | 8.367 | 8.367 | 8,497,681 | -0.21(-2.44%) |
Apr 25, 2022 | 8.642 | 8.642 | 8.325 | 8.576 | 6,615,840 | -0.23(-2.65%) |
Apr 22, 2022 | 9.176 | 9.176 | 8.788 | 8.809 | 4,322,621 | -0.39(-4.26%) |
Apr 21, 2022 | 9.602 | 9.614 | 9.193 | 9.201 | 3,450,320 | -0.35(-3.67%) |
Apr 20, 2022 | 9.568 | 9.648 | 9.427 | 9.552 | 3,634,553 | +0.03(+0.35%) |
Apr 19, 2022 | 9.385 | 9.552 | 9.264 | 9.518 | 2,651,830 | +0.13(+1.33%) |
Apr 18, 2022 | 9.477 | 9.560 | 9.376 | 9.393 | 2,494,801 | -0.02(-0.18%) |
Apr 14, 2022 | 9.376 | 9.506 | 9.335 | 9.410 | 2,824,618 | +0.03(+0.36%) |
Apr 13, 2022 | 9.218 | 9.389 | 9.151 | 9.376 | 2,746,006 | +0.23(+2.55%) |
Apr 12, 2022 | 9.176 | 9.385 | 9.114 | 9.143 | 3,731,764 | +0.07(+0.74%) |
Apr 11, 2022 | 9.076 | 9.210 | 8.968 | 9.076 | 3,009,430 | -0.02(-0.18%) |
Apr 08, 2022 | 9.034 | 9.135 | 8.972 | 9.093 | 2,997,543 | +0.06(+0.65%) |
Apr 07, 2022 | 9.093 | 9.143 | 8.818 | 9.034 | 4,029,994 | -0.09(-1.01%) |
Apr 06, 2022 | 9.026 | 9.168 | 8.859 | 9.126 | 2,858,103 | +0.14(+1.58%) |
Apr 05, 2022 | 9.201 | 9.276 | 8.951 | 8.984 | 4,233,285 | -0.17(-1.82%) |
Apr 04, 2022 | 9.118 | 9.230 | 9.005 | 9.151 | 2,642,378 | +0.06(+0.64%) |
Apr 01, 2022 | 9.093 | 9.168 | 8.934 | 9.093 | 4,345,666 | +0.03(+0.28%) |
Mar 31, 2022 | 9.160 | 9.289 | 9.059 | 9.068 | 4,062,755 | -0.13(-1.36%) |
Mar 30, 2022 | 9.360 | 9.427 | 9.160 | 9.193 | 2,332,560 | -0.10(-1.08%) |
Mar 29, 2022 | 9.176 | 9.310 | 8.968 | 9.293 | 3,757,328 | +0.01(+0.09%) |
Mar 28, 2022 | 9.427 | 9.435 | 9.247 | 9.285 | 3,289,091 | -0.30(-3.13%) |
Mar 25, 2022 | 9.043 | 9.593 | 9.018 | 9.585 | 6,733,659 | +0.58(+6.49%) |
Mar 24, 2022 | 8.884 | 9.076 | 8.843 | 9.001 | 3,332,589 | +0.16(+1.79%) |
Mar 23, 2022 | 8.784 | 8.884 | 8.717 | 8.843 | 3,125,210 | +0.11(+1.24%) |
Mar 22, 2022 | 8.684 | 8.768 | 8.605 | 8.734 | 2,840,563 | +0.08(+0.87%) |
Mar 21, 2022 | 8.634 | 8.776 | 8.613 | 8.659 | 6,739,768 | +0.08(+0.87%) |
Mar 18, 2022 | 8.442 | 8.584 | 8.409 | 8.584 | 11,440,057 | +0.13(+1.58%) |
Mar 17, 2022 | 8.334 | 8.501 | 8.246 | 8.451 | 6,221,297 | +0.15(+1.81%) |
Mar 16, 2022 | 8.067 | 8.309 | 8.058 | 8.300 | 4,028,386 | +0.23(+2.90%) |
Mar 15, 2022 | 7.925 | 8.125 | 7.804 | 8.067 | 4,242,399 | -0.06(-0.72%) |
Mar 14, 2022 | 8.417 | 8.425 | 7.975 | 8.125 | 6,514,532 | -0.38(-4.51%) |
Mar 11, 2022 | 8.626 | 8.709 | 8.509 | 8.509 | 4,772,969 | -0.17(-1.92%) |
Mar 10, 2022 | 8.609 | 8.709 | 8.492 | 8.676 | 2,875,452 | +0.13(+1.46%) |
Mar 09, 2022 | 8.417 | 8.626 | 8.284 | 8.551 | 4,322,799 | +0.04(+0.49%) |
Mar 08, 2022 | 8.651 | 8.926 | 8.484 | 8.509 | 6,837,808 | -0.01(-0.10%) |
Mar 07, 2022 | 8.584 | 8.780 | 8.436 | 8.517 | 3,561,351 | +0.00(+0.00%) |
Mar 04, 2022 | 8.350 | 8.592 | 8.242 | 8.517 | 3,171,947 | +0.10(+1.19%) |
Mar 03, 2022 | 8.384 | 8.459 | 8.284 | 8.417 | 3,827,082 | +0.04(+0.50%) |
Mar 02, 2022 | 8.300 | 8.451 | 8.250 | 8.375 | 7,069,083 | +0.02(+0.20%) |