Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.412 | 8.439 | 8.367 | 8.412 | 126,506 | +0.01(+0.11%) |
May 27, 2022 | 8.322 | 8.421 | 8.322 | 8.403 | 57,143 | +0.14(+1.75%) |
May 26, 2022 | 8.178 | 8.286 | 8.169 | 8.259 | 75,590 | +0.09(+1.10%) |
May 25, 2022 | 8.087 | 8.178 | 8.087 | 8.169 | 73,339 | +0.10(+1.23%) |
May 24, 2022 | 7.952 | 8.078 | 7.952 | 8.069 | 49,122 | +0.14(+1.82%) |
May 23, 2022 | 7.943 | 7.997 | 7.916 | 7.925 | 31,189 | +0.01(+0.11%) |
May 20, 2022 | 7.943 | 7.943 | 7.868 | 7.916 | 57,184 | -0.03(-0.34%) |
May 19, 2022 | 7.771 | 7.943 | 7.771 | 7.943 | 62,405 | +0.14(+1.85%) |
May 18, 2022 | 7.907 | 7.916 | 7.780 | 7.799 | 56,748 | -0.21(-2.59%) |
May 17, 2022 | 7.970 | 8.024 | 7.898 | 8.006 | 79,902 | +0.06(+0.80%) |
May 16, 2022 | 7.889 | 7.961 | 7.862 | 7.943 | 141,671 | +0.01(+0.09%) |
May 13, 2022 | 8.177 | 8.177 | 7.934 | 7.936 | 56,147 | -0.24(-2.95%) |
May 12, 2022 | 8.177 | 8.186 | 8.042 | 8.177 | 70,630 | -0.07(-0.87%) |
May 11, 2022 | 8.221 | 8.257 | 8.123 | 8.248 | 80,457 | +0.01(+0.11%) |
May 10, 2022 | 8.248 | 8.248 | 8.096 | 8.239 | 64,650 | +0.03(+0.33%) |
May 09, 2022 | 8.266 | 8.266 | 8.132 | 8.213 | 41,514 | -0.09(-1.08%) |
May 06, 2022 | 8.078 | 8.329 | 8.033 | 8.302 | 162,517 | +0.22(+2.78%) |
May 05, 2022 | 8.051 | 8.159 | 8.020 | 8.078 | 76,927 | +0.00(+0.00%) |
May 04, 2022 | 8.069 | 8.114 | 7.961 | 8.078 | 60,672 | -0.01(-0.11%) |
May 03, 2022 | 8.060 | 8.114 | 8.015 | 8.087 | 64,352 | +0.03(+0.33%) |
May 02, 2022 | 8.060 | 8.114 | 8.006 | 8.060 | 93,996 | +0.02(+0.22%) |
Apr 29, 2022 | 8.168 | 8.205 | 8.033 | 8.042 | 90,968 | -0.15(-1.86%) |
Apr 28, 2022 | 8.096 | 8.221 | 8.078 | 8.195 | 117,414 | +0.10(+1.22%) |
Apr 27, 2022 | 8.141 | 8.150 | 8.087 | 8.096 | 58,046 | -0.04(-0.55%) |
Apr 26, 2022 | 8.186 | 8.257 | 8.087 | 8.141 | 80,553 | -0.08(-0.98%) |
Apr 25, 2022 | 8.150 | 8.221 | 8.078 | 8.221 | 85,194 | +0.04(+0.44%) |
Apr 22, 2022 | 8.195 | 8.204 | 8.141 | 8.186 | 77,715 | -0.01(-0.13%) |
Apr 21, 2022 | 8.248 | 8.271 | 8.168 | 8.197 | 56,406 | -0.08(-0.95%) |
Apr 20, 2022 | 8.186 | 8.275 | 8.168 | 8.275 | 116,181 | +0.11(+1.32%) |
Apr 19, 2022 | 8.195 | 8.213 | 8.168 | 8.168 | 69,468 | -0.05(-0.66%) |
Apr 18, 2022 | 8.266 | 8.284 | 8.202 | 8.221 | 76,095 | -0.03(-0.33%) |
Apr 14, 2022 | 8.311 | 8.311 | 8.222 | 8.248 | 58,404 | -0.07(-0.86%) |
Apr 13, 2022 | 8.356 | 8.392 | 8.293 | 8.320 | 116,186 | -0.04(-0.53%) |
Apr 12, 2022 | 8.436 | 8.454 | 8.342 | 8.365 | 53,877 | -0.06(-0.74%) |
Apr 11, 2022 | 8.535 | 8.535 | 8.378 | 8.427 | 90,557 | -0.11(-1.26%) |
Apr 08, 2022 | 8.544 | 8.544 | 8.499 | 8.535 | 26,891 | -0.03(-0.31%) |
Apr 07, 2022 | 8.588 | 8.606 | 8.553 | 8.562 | 93,026 | -0.04(-0.52%) |
Apr 06, 2022 | 8.606 | 8.660 | 8.588 | 8.606 | 150,632 | -0.04(-0.41%) |
Apr 05, 2022 | 8.696 | 8.776 | 8.571 | 8.642 | 216,499 | -0.07(-0.82%) |
Apr 04, 2022 | 8.749 | 8.785 | 8.696 | 8.714 | 120,365 | -0.06(-0.71%) |
Apr 01, 2022 | 8.758 | 8.803 | 8.687 | 8.776 | 131,228 | -0.02(-0.20%) |
Mar 31, 2022 | 8.696 | 8.794 | 8.673 | 8.794 | 207,330 | +0.09(+1.03%) |
Mar 30, 2022 | 8.669 | 8.758 | 8.651 | 8.705 | 46,408 | +0.04(+0.41%) |
Mar 29, 2022 | 8.660 | 8.700 | 8.588 | 8.669 | 114,255 | +0.01(+0.10%) |
Mar 28, 2022 | 8.714 | 8.758 | 8.597 | 8.660 | 64,501 | -0.05(-0.62%) |
Mar 25, 2022 | 8.723 | 8.723 | 8.678 | 8.714 | 91,386 | -0.04(-0.46%) |
Mar 24, 2022 | 8.803 | 8.812 | 8.732 | 8.754 | 76,869 | -0.07(-0.76%) |
Mar 23, 2022 | 8.812 | 8.848 | 8.803 | 8.821 | 47,764 | -0.02(-0.20%) |
Mar 22, 2022 | 8.848 | 8.866 | 8.804 | 8.839 | 53,461 | +0.00(+0.00%) |
Mar 21, 2022 | 8.848 | 8.884 | 8.821 | 8.839 | 81,090 | -0.05(-0.60%) |
Mar 18, 2022 | 8.893 | 8.928 | 8.857 | 8.893 | 113,260 | +0.02(+0.20%) |
Mar 17, 2022 | 8.848 | 8.937 | 8.839 | 8.875 | 77,901 | +0.02(+0.20%) |
Mar 16, 2022 | 8.839 | 8.906 | 8.821 | 8.857 | 103,595 | -0.02(-0.20%) |
Mar 15, 2022 | 8.884 | 8.946 | 8.875 | 8.875 | 78,256 | -0.01(-0.10%) |
Mar 14, 2022 | 8.999 | 9.017 | 8.884 | 8.884 | 73,201 | -0.15(-1.68%) |
Mar 11, 2022 | 9.071 | 9.087 | 9.008 | 9.035 | 50,233 | -0.07(-0.78%) |
Mar 10, 2022 | 9.133 | 9.160 | 9.062 | 9.106 | 52,934 | -0.09(-0.97%) |
Mar 09, 2022 | 9.231 | 9.240 | 9.178 | 9.195 | 41,846 | -0.01(-0.10%) |
Mar 08, 2022 | 9.204 | 9.285 | 9.195 | 9.204 | 57,504 | -0.05(-0.53%) |
Mar 07, 2022 | 9.320 | 9.338 | 9.245 | 9.253 | 65,463 | -0.10(-1.10%) |
Mar 04, 2022 | 9.338 | 9.383 | 9.320 | 9.356 | 44,844 | -0.02(-0.19%) |
Mar 03, 2022 | 9.427 | 9.489 | 9.347 | 9.374 | 94,604 | -0.04(-0.47%) |
Mar 02, 2022 | 9.498 | 9.525 | 9.400 | 9.418 | 51,071 | -0.07(-0.75%) |