Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.800 | 8.880 | 8.750 | 8.792 | 7,958 | -0.41(-4.49%) |
May 27, 2022 | 9.240 | 9.240 | 9.180 | 9.205 | 4,549 | -0.12(-1.23%) |
May 26, 2022 | 9.250 | 9.320 | 9.240 | 9.320 | 23,957 | +0.17(+1.86%) |
May 25, 2022 | 9.140 | 9.160 | 9.120 | 9.150 | 8,681 | -0.04(-0.44%) |
May 24, 2022 | 9.165 | 9.210 | 9.120 | 9.190 | 11,541 | -0.07(-0.70%) |
May 23, 2022 | 9.244 | 9.278 | 9.244 | 9.255 | 5,504 | +0.20(+2.15%) |
May 20, 2022 | 9.018 | 9.060 | 8.976 | 9.060 | 6,608 | +0.11(+1.23%) |
May 19, 2022 | 8.985 | 9.050 | 8.950 | 8.950 | 9,950 | +0.06(+0.73%) |
May 18, 2022 | 8.930 | 8.930 | 8.800 | 8.885 | 12,698 | +0.10(+1.08%) |
May 17, 2022 | 8.720 | 8.790 | 8.690 | 8.790 | 15,672 | +0.18(+2.07%) |
May 16, 2022 | 8.595 | 8.620 | 8.590 | 8.612 | 5,595 | +0.08(+0.96%) |
May 13, 2022 | 8.545 | 8.560 | 8.450 | 8.530 | 9,546 | -0.00(-0.02%) |
May 12, 2022 | 8.570 | 8.620 | 8.530 | 8.532 | 19,953 | +0.29(+3.54%) |
May 11, 2022 | 7.910 | 8.400 | 7.910 | 8.240 | 16,143 | -0.41(-4.74%) |
May 10, 2022 | 8.650 | 8.650 | 8.540 | 8.650 | 84,805 | -0.07(-0.80%) |
May 09, 2022 | 8.540 | 8.760 | 8.540 | 8.720 | 21,220 | +0.02(+0.23%) |
May 06, 2022 | 8.710 | 8.720 | 8.668 | 8.700 | 21,141 | +0.15(+1.75%) |
May 05, 2022 | 8.710 | 8.710 | 8.550 | 8.550 | 25,228 | -0.24(-2.73%) |
May 04, 2022 | 8.630 | 8.790 | 8.630 | 8.790 | 44,823 | +0.13(+1.50%) |
May 03, 2022 | 8.530 | 8.700 | 8.390 | 8.660 | 34,804 | +0.04(+0.46%) |
May 02, 2022 | 8.586 | 8.620 | 8.550 | 8.620 | 22,336 | +0.14(+1.65%) |
Apr 29, 2022 | 8.470 | 8.650 | 8.470 | 8.480 | 9,998 | +0.07(+0.83%) |
Apr 28, 2022 | 8.415 | 8.540 | 8.390 | 8.410 | 23,581 | +0.00(+0.00%) |
Apr 27, 2022 | 8.440 | 8.454 | 8.350 | 8.410 | 22,092 | +0.06(+0.72%) |
Apr 26, 2022 | 8.342 | 8.400 | 8.270 | 8.350 | 46,614 | -0.23(-2.68%) |
Apr 25, 2022 | 8.580 | 8.610 | 8.570 | 8.580 | 12,578 | +0.29(+3.50%) |
Apr 22, 2022 | 8.360 | 8.360 | 8.280 | 8.290 | 7,880 | -0.05(-0.60%) |
Apr 21, 2022 | 8.400 | 8.400 | 8.270 | 8.340 | 8,070 | +0.02(+0.24%) |
Apr 20, 2022 | 8.365 | 8.430 | 8.310 | 8.320 | 22,278 | +0.02(+0.24%) |
Apr 19, 2022 | 8.248 | 8.300 | 8.248 | 8.300 | 46,298 | -0.11(-1.31%) |
Apr 18, 2022 | 8.400 | 8.430 | 8.387 | 8.410 | 12,841 | -0.05(-0.57%) |
Apr 14, 2022 | 8.480 | 8.500 | 8.440 | 8.458 | 12,822 | +0.04(+0.51%) |
Apr 13, 2022 | 8.310 | 8.420 | 8.310 | 8.415 | 17,079 | +0.09(+1.14%) |
Apr 12, 2022 | 8.265 | 8.370 | 8.180 | 8.320 | 31,175 | -0.05(-0.60%) |
Apr 11, 2022 | 8.410 | 8.460 | 8.370 | 8.370 | 4,871 | -0.10(-1.18%) |
Apr 08, 2022 | 8.530 | 8.540 | 8.470 | 8.470 | 12,634 | +0.11(+1.32%) |
Apr 07, 2022 | 8.450 | 8.520 | 8.350 | 8.360 | 14,806 | +0.14(+1.70%) |
Apr 06, 2022 | 8.210 | 8.220 | 8.170 | 8.220 | 10,023 | -0.14(-1.67%) |
Apr 05, 2022 | 8.330 | 8.380 | 8.260 | 8.360 | 18,398 | -0.13(-1.53%) |
Apr 04, 2022 | 8.470 | 8.490 | 8.400 | 8.490 | 10,375 | +0.16(+1.92%) |
Apr 01, 2022 | 8.315 | 8.330 | 8.250 | 8.330 | 8,903 | +0.03(+0.30%) |
Mar 31, 2022 | 8.315 | 8.340 | 8.305 | 8.305 | 5,835 | -0.18(-2.06%) |
Mar 30, 2022 | 8.400 | 8.480 | 8.400 | 8.480 | 3,326 | -0.02(-0.24%) |
Mar 29, 2022 | 8.520 | 8.520 | 8.400 | 8.500 | 5,282 | +0.03(+0.35%) |
Mar 28, 2022 | 8.380 | 8.470 | 8.300 | 8.470 | 7,995 | -0.13(-1.51%) |
Mar 25, 2022 | 8.560 | 8.640 | 8.560 | 8.600 | 3,138 | +0.15(+1.84%) |
Mar 24, 2022 | 8.530 | 8.540 | 8.341 | 8.445 | 7,672 | +0.05(+0.66%) |
Mar 23, 2022 | 8.400 | 8.510 | 8.390 | 8.390 | 13,647 | -0.03(-0.36%) |
Mar 22, 2022 | 8.260 | 8.420 | 8.260 | 8.420 | 14,437 | -0.13(-1.52%) |
Mar 21, 2022 | 8.470 | 8.560 | 8.310 | 8.550 | 12,499 | +0.04(+0.47%) |
Mar 18, 2022 | 8.415 | 8.510 | 8.370 | 8.510 | 7,949 | -0.06(-0.70%) |
Mar 17, 2022 | 8.540 | 8.590 | 8.450 | 8.570 | 51,396 | +0.02(+0.23%) |
Mar 16, 2022 | 8.400 | 8.550 | 8.367 | 8.550 | 16,393 | +0.16(+1.91%) |
Mar 15, 2022 | 8.380 | 8.390 | 8.320 | 8.390 | 28,086 | +0.30(+3.71%) |
Mar 14, 2022 | 8.090 | 8.180 | 8.010 | 8.090 | 7,591 | -0.18(-2.18%) |
Mar 11, 2022 | 8.240 | 8.280 | 8.160 | 8.270 | 5,985 | -0.03(-0.33%) |
Mar 10, 2022 | 8.330 | 8.380 | 8.270 | 8.297 | 12,007 | +0.02(+0.27%) |
Mar 09, 2022 | 8.140 | 8.290 | 8.140 | 8.275 | 18,656 | +0.09(+1.10%) |
Mar 08, 2022 | 8.200 | 8.240 | 8.164 | 8.185 | 25,672 | +0.11(+1.30%) |
Mar 07, 2022 | 8.130 | 8.300 | 8.040 | 8.080 | 27,349 | -0.11(-1.34%) |
Mar 04, 2022 | 8.155 | 8.220 | 8.140 | 8.190 | 19,997 | -0.04(-0.49%) |
Mar 03, 2022 | 8.190 | 8.230 | 8.130 | 8.230 | 85,885 | +0.09(+1.04%) |
Mar 02, 2022 | 8.155 | 8.220 | 8.069 | 8.145 | 37,432 | +0.01(+0.18%) |