Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.330 | 9.330 | 9.200 | 9.261 | 48,542 | -0.08(-0.81%) |
May 27, 2022 | 9.296 | 9.378 | 9.176 | 9.337 | 87,898 | +0.16(+1.77%) |
May 26, 2022 | 9.140 | 9.226 | 9.131 | 9.174 | 54,105 | +0.04(+0.47%) |
May 25, 2022 | 8.984 | 9.149 | 8.924 | 9.131 | 208,245 | +0.16(+1.73%) |
May 24, 2022 | 8.906 | 8.993 | 8.906 | 8.976 | 57,777 | +0.04(+0.48%) |
May 23, 2022 | 8.941 | 8.954 | 8.898 | 8.932 | 157,127 | +0.02(+0.21%) |
May 20, 2022 | 9.036 | 9.036 | 8.890 | 8.914 | 35,573 | -0.02(-0.21%) |
May 19, 2022 | 8.880 | 8.958 | 8.855 | 8.932 | 77,791 | +0.03(+0.39%) |
May 18, 2022 | 8.941 | 8.941 | 8.889 | 8.898 | 41,533 | -0.04(-0.48%) |
May 17, 2022 | 8.967 | 9.002 | 8.917 | 8.941 | 50,936 | +0.01(+0.10%) |
May 16, 2022 | 8.941 | 8.967 | 8.880 | 8.932 | 109,715 | +0.03(+0.29%) |
May 13, 2022 | 8.906 | 8.950 | 8.829 | 8.907 | 56,352 | +0.04(+0.49%) |
May 12, 2022 | 8.863 | 8.939 | 8.794 | 8.863 | 140,010 | -0.03(-0.29%) |
May 11, 2022 | 8.915 | 8.985 | 8.872 | 8.889 | 90,207 | -0.05(-0.58%) |
May 10, 2022 | 8.941 | 8.984 | 8.872 | 8.941 | 222,425 | +0.06(+0.68%) |
May 09, 2022 | 8.906 | 8.950 | 8.863 | 8.881 | 80,082 | -0.09(-1.05%) |
May 06, 2022 | 9.079 | 9.079 | 8.976 | 8.976 | 53,530 | -0.12(-1.33%) |
May 05, 2022 | 9.123 | 9.192 | 9.071 | 9.097 | 135,456 | -0.12(-1.25%) |
May 04, 2022 | 9.071 | 9.235 | 9.053 | 9.212 | 158,704 | +0.12(+1.33%) |
May 03, 2022 | 9.151 | 9.151 | 9.065 | 9.091 | 282,533 | +0.02(+0.19%) |
May 02, 2022 | 9.211 | 9.211 | 9.048 | 9.073 | 89,117 | -0.14(-1.49%) |
Apr 29, 2022 | 9.228 | 9.228 | 9.181 | 9.211 | 30,331 | -0.04(-0.44%) |
Apr 28, 2022 | 9.177 | 9.265 | 9.125 | 9.252 | 40,504 | +0.08(+0.82%) |
Apr 27, 2022 | 9.228 | 9.245 | 9.116 | 9.177 | 86,101 | -0.04(-0.47%) |
Apr 26, 2022 | 9.228 | 9.271 | 9.211 | 9.220 | 83,358 | -0.03(-0.28%) |
Apr 25, 2022 | 9.228 | 9.271 | 9.142 | 9.245 | 87,477 | -0.01(-0.09%) |
Apr 22, 2022 | 9.245 | 9.271 | 9.211 | 9.254 | 59,889 | -0.03(-0.27%) |
Apr 21, 2022 | 9.331 | 9.366 | 9.263 | 9.279 | 124,059 | -0.04(-0.47%) |
Apr 20, 2022 | 9.306 | 9.348 | 9.297 | 9.323 | 57,165 | +0.02(+0.18%) |
Apr 19, 2022 | 9.323 | 9.340 | 9.194 | 9.306 | 110,974 | +0.02(+0.19%) |
Apr 18, 2022 | 9.314 | 9.340 | 9.280 | 9.288 | 86,397 | -0.04(-0.46%) |
Apr 14, 2022 | 9.409 | 9.409 | 9.331 | 9.331 | 69,268 | -0.07(-0.73%) |
Apr 13, 2022 | 9.366 | 9.435 | 9.340 | 9.400 | 70,597 | +0.05(+0.55%) |
Apr 12, 2022 | 9.357 | 9.383 | 9.331 | 9.349 | 62,757 | +0.03(+0.37%) |
Apr 11, 2022 | 9.331 | 9.374 | 9.314 | 9.314 | 89,340 | -0.05(-0.55%) |
Apr 08, 2022 | 9.417 | 9.417 | 9.357 | 9.366 | 82,494 | -0.03(-0.37%) |
Apr 07, 2022 | 9.374 | 9.435 | 9.314 | 9.400 | 94,343 | +0.01(+0.11%) |
Apr 06, 2022 | 9.409 | 9.409 | 9.357 | 9.390 | 54,517 | -0.03(-0.29%) |
Apr 05, 2022 | 9.478 | 9.512 | 9.417 | 9.417 | 77,013 | -0.10(-1.02%) |
Apr 04, 2022 | 9.506 | 9.531 | 9.497 | 9.515 | 34,516 | -0.00(-0.04%) |
Apr 01, 2022 | 9.557 | 9.557 | 9.489 | 9.519 | 80,024 | -0.02(-0.23%) |
Mar 31, 2022 | 9.566 | 9.566 | 9.532 | 9.540 | 67,447 | +0.01(+0.09%) |
Mar 30, 2022 | 9.549 | 9.583 | 9.515 | 9.532 | 62,134 | +0.02(+0.18%) |
Mar 29, 2022 | 9.403 | 9.515 | 9.403 | 9.515 | 79,009 | +0.11(+1.18%) |
Mar 28, 2022 | 9.378 | 9.428 | 9.369 | 9.403 | 38,542 | +0.03(+0.35%) |
Mar 25, 2022 | 9.429 | 9.454 | 9.369 | 9.370 | 52,481 | -0.07(-0.71%) |
Mar 24, 2022 | 9.438 | 9.455 | 9.412 | 9.438 | 52,092 | +0.01(+0.14%) |
Mar 23, 2022 | 9.412 | 9.446 | 9.412 | 9.424 | 35,147 | -0.02(-0.23%) |
Mar 22, 2022 | 9.446 | 9.463 | 9.412 | 9.446 | 61,755 | +0.03(+0.36%) |
Mar 21, 2022 | 9.489 | 9.532 | 9.412 | 9.412 | 58,828 | -0.09(-0.94%) |
Mar 18, 2022 | 9.388 | 9.515 | 9.388 | 9.502 | 25,702 | +0.06(+0.61%) |
Mar 17, 2022 | 9.292 | 9.455 | 9.292 | 9.444 | 47,382 | +0.09(+0.99%) |
Mar 16, 2022 | 9.292 | 9.378 | 9.267 | 9.352 | 56,552 | +0.09(+0.92%) |
Mar 15, 2022 | 9.301 | 9.301 | 9.225 | 9.266 | 96,345 | +0.03(+0.37%) |
Mar 14, 2022 | 9.326 | 9.326 | 9.215 | 9.233 | 78,722 | -0.09(-0.91%) |
Mar 11, 2022 | 9.429 | 9.465 | 9.301 | 9.318 | 81,422 | -0.04(-0.44%) |
Mar 10, 2022 | 9.335 | 9.446 | 9.322 | 9.359 | 41,914 | -0.01(-0.13%) |
Mar 09, 2022 | 9.292 | 9.386 | 9.292 | 9.371 | 76,020 | +0.10(+1.03%) |
Mar 08, 2022 | 9.309 | 9.331 | 9.207 | 9.275 | 72,120 | -0.06(-0.64%) |
Mar 07, 2022 | 9.412 | 9.429 | 9.326 | 9.335 | 96,799 | -0.09(-1.00%) |
Mar 04, 2022 | 9.455 | 9.480 | 9.429 | 9.429 | 98,000 | -0.08(-0.83%) |
Mar 03, 2022 | 9.566 | 9.566 | 9.506 | 9.508 | 22,238 | +0.00(+0.02%) |
Mar 02, 2022 | 9.475 | 9.526 | 9.466 | 9.506 | 122,451 | +0.02(+0.24%) |