Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.210 | 9.310 | 9.170 | 9.180 | 444,821 | -0.22(-2.37%) |
May 27, 2022 | 9.300 | 9.450 | 9.210 | 9.403 | 364,568 | +0.19(+2.10%) |
May 26, 2022 | 9.040 | 9.250 | 9.040 | 9.210 | 149,319 | +0.19(+2.11%) |
May 25, 2022 | 8.820 | 9.070 | 8.820 | 9.020 | 493,331 | -0.07(-0.77%) |
May 24, 2022 | 9.060 | 9.280 | 8.760 | 9.090 | 224,676 | +0.07(+0.78%) |
May 23, 2022 | 8.910 | 9.040 | 8.910 | 9.020 | 246,346 | +0.19(+2.15%) |
May 20, 2022 | 8.860 | 8.990 | 8.770 | 8.830 | 251,681 | +0.12(+1.44%) |
May 19, 2022 | 8.690 | 8.770 | 8.690 | 8.705 | 178,409 | -0.04(-0.40%) |
May 18, 2022 | 8.920 | 8.920 | 8.680 | 8.740 | 275,568 | -0.18(-2.02%) |
May 17, 2022 | 8.760 | 8.950 | 8.760 | 8.920 | 275,197 | +0.12(+1.36%) |
May 16, 2022 | 8.880 | 8.880 | 8.750 | 8.800 | 244,728 | -0.03(-0.34%) |
May 13, 2022 | 8.900 | 8.900 | 8.610 | 8.830 | 163,133 | +0.13(+1.49%) |
May 12, 2022 | 8.700 | 8.890 | 8.670 | 8.700 | 303,256 | -0.20(-2.25%) |
May 11, 2022 | 8.800 | 8.900 | 8.700 | 8.900 | 294,690 | -0.01(-0.11%) |
May 10, 2022 | 8.810 | 9.000 | 8.800 | 8.910 | 409,675 | +0.16(+1.86%) |
May 09, 2022 | 8.720 | 8.960 | 8.720 | 8.748 | 450,680 | -0.14(-1.60%) |
May 06, 2022 | 8.970 | 8.970 | 8.830 | 8.890 | 319,477 | +0.08(+0.91%) |
May 05, 2022 | 8.840 | 9.100 | 8.750 | 8.810 | 427,216 | -0.27(-2.99%) |
May 04, 2022 | 8.950 | 9.130 | 8.850 | 9.082 | 272,575 | +0.13(+1.47%) |
May 03, 2022 | 8.760 | 9.000 | 8.760 | 8.950 | 458,511 | +0.06(+0.67%) |
May 02, 2022 | 8.790 | 9.000 | 8.770 | 8.890 | 383,976 | -0.04(-0.45%) |
Apr 29, 2022 | 8.980 | 9.125 | 8.900 | 8.930 | 315,630 | -0.09(-0.94%) |
Apr 28, 2022 | 8.750 | 9.050 | 8.750 | 9.015 | 321,736 | +0.24(+2.68%) |
Apr 27, 2022 | 8.750 | 8.850 | 8.750 | 8.780 | 363,188 | -0.02(-0.23%) |
Apr 26, 2022 | 8.885 | 9.050 | 8.780 | 8.800 | 516,992 | -0.09(-1.01%) |
Apr 25, 2022 | 8.900 | 9.110 | 8.764 | 8.890 | 453,048 | -0.01(-0.11%) |
Apr 22, 2022 | 8.950 | 9.050 | 8.900 | 8.900 | 184,606 | -0.09(-1.00%) |
Apr 21, 2022 | 9.000 | 9.150 | 8.980 | 8.990 | 271,501 | +0.07(+0.78%) |
Apr 20, 2022 | 8.840 | 9.080 | 8.770 | 8.920 | 392,071 | +0.09(+1.02%) |
Apr 19, 2022 | 8.870 | 8.900 | 8.750 | 8.830 | 537,125 | -0.07(-0.79%) |
Apr 18, 2022 | 8.950 | 8.980 | 8.870 | 8.900 | 327,550 | -0.01(-0.11%) |
Apr 14, 2022 | 8.940 | 9.120 | 8.900 | 8.910 | 237,589 | -0.11(-1.22%) |
Apr 13, 2022 | 8.950 | 9.080 | 8.910 | 9.020 | 254,202 | +0.01(+0.11%) |
Apr 12, 2022 | 9.100 | 9.100 | 8.900 | 9.010 | 363,172 | -0.01(-0.11%) |
Apr 11, 2022 | 9.000 | 9.100 | 9.000 | 9.020 | 418,604 | -0.11(-1.20%) |
Apr 08, 2022 | 9.200 | 9.200 | 9.100 | 9.130 | 445,408 | -0.13(-1.40%) |
Apr 07, 2022 | 9.400 | 9.400 | 9.210 | 9.260 | 290,080 | -0.19(-2.01%) |
Apr 06, 2022 | 9.420 | 9.460 | 9.360 | 9.450 | 296,381 | -0.18(-1.87%) |
Apr 05, 2022 | 9.640 | 10.05 | 9.610 | 9.630 | 403,910 | -0.14(-1.43%) |
Apr 04, 2022 | 9.550 | 9.980 | 9.540 | 9.770 | 365,334 | +0.07(+0.69%) |
Apr 01, 2022 | 9.700 | 9.950 | 9.320 | 9.703 | 187,541 | +0.00(+0.03%) |
Mar 31, 2022 | 9.800 | 9.860 | 9.670 | 9.700 | 262,884 | -0.19(-1.93%) |
Mar 30, 2022 | 9.940 | 9.990 | 9.870 | 9.890 | 132,645 | -0.05(-0.50%) |
Mar 29, 2022 | 9.831 | 10.00 | 9.830 | 9.940 | 316,016 | +0.12(+1.22%) |
Mar 28, 2022 | 9.940 | 9.950 | 9.760 | 9.820 | 264,565 | -0.14(-1.46%) |
Mar 25, 2022 | 9.780 | 10.19 | 9.780 | 9.965 | 194,051 | +0.03(+0.25%) |
Mar 24, 2022 | 9.780 | 10.09 | 9.780 | 9.940 | 162,874 | -0.02(-0.20%) |
Mar 23, 2022 | 10.19 | 10.23 | 9.950 | 9.960 | 172,929 | -0.05(-0.50%) |
Mar 22, 2022 | 10.02 | 10.21 | 9.780 | 10.01 | 317,649 | -0.02(-0.20%) |
Mar 21, 2022 | 10.10 | 10.26 | 9.820 | 10.03 | 189,893 | +0.04(+0.40%) |
Mar 18, 2022 | 10.18 | 10.18 | 9.880 | 9.990 | 241,019 | +0.12(+1.22%) |
Mar 17, 2022 | 9.865 | 9.920 | 9.780 | 9.870 | 205,790 | +0.09(+0.88%) |
Mar 16, 2022 | 9.530 | 9.810 | 9.530 | 9.784 | 229,912 | +0.26(+2.77%) |
Mar 15, 2022 | 9.170 | 9.590 | 9.170 | 9.520 | 463,240 | +0.16(+1.71%) |
Mar 14, 2022 | 9.500 | 9.600 | 9.270 | 9.360 | 354,882 | +0.05(+0.54%) |
Mar 11, 2022 | 9.700 | 9.740 | 9.300 | 9.310 | 282,568 | -0.01(-0.11%) |
Mar 10, 2022 | 9.630 | 9.630 | 9.270 | 9.320 | 347,662 | +0.18(+1.97%) |
Mar 09, 2022 | 9.180 | 9.190 | 9.010 | 9.140 | 529,350 | -0.01(-0.11%) |
Mar 08, 2022 | 9.080 | 9.420 | 9.080 | 9.150 | 598,688 | +0.03(+0.33%) |
Mar 07, 2022 | 9.550 | 9.550 | 9.050 | 9.120 | 592,748 | -0.54(-5.62%) |
Mar 04, 2022 | 9.870 | 9.870 | 9.590 | 9.663 | 333,097 | -0.22(-2.20%) |
Mar 03, 2022 | 9.850 | 10.13 | 9.800 | 9.880 | 521,216 | -0.15(-1.53%) |
Mar 02, 2022 | 10.15 | 10.15 | 9.770 | 10.03 | 723,777 | -0.18(-1.77%) |