Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.390 | 8.472 | 8.363 | 8.431 | 6,535 | +0.01(+0.16%) |
May 27, 2022 | 8.499 | 8.499 | 8.290 | 8.417 | 7,584 | +0.00(+0.00%) |
May 26, 2022 | 8.571 | 8.571 | 8.381 | 8.417 | 2,866 | +0.12(+1.42%) |
May 25, 2022 | 8.399 | 8.399 | 8.000 | 8.299 | 7,101 | +0.02(+0.22%) |
May 24, 2022 | 7.853 | 8.590 | 7.805 | 8.281 | 26,969 | +0.41(+5.19%) |
May 23, 2022 | 7.764 | 7.873 | 7.710 | 7.873 | 10,284 | +0.15(+2.00%) |
May 20, 2022 | 7.737 | 7.810 | 7.719 | 7.719 | 9,794 | -0.10(-1.28%) |
May 19, 2022 | 7.800 | 7.819 | 7.755 | 7.819 | 11,763 | +0.00(+0.00%) |
May 18, 2022 | 7.710 | 7.873 | 7.647 | 7.819 | 8,526 | -0.08(-1.03%) |
May 17, 2022 | 7.719 | 7.909 | 7.719 | 7.900 | 7,291 | +0.18(+2.35%) |
May 16, 2022 | 7.637 | 7.860 | 7.637 | 7.719 | 10,362 | -0.10(-1.28%) |
May 13, 2022 | 7.737 | 7.909 | 7.737 | 7.819 | 17,830 | +0.08(+1.06%) |
May 12, 2022 | 7.692 | 7.764 | 7.683 | 7.737 | 3,599 | -0.02(-0.23%) |
May 11, 2022 | 7.710 | 7.782 | 7.701 | 7.755 | 16,895 | +0.05(+0.59%) |
May 10, 2022 | 7.710 | 7.810 | 7.546 | 7.710 | 19,789 | +0.03(+0.35%) |
May 09, 2022 | 7.855 | 7.864 | 7.528 | 7.683 | 22,436 | -0.24(-3.09%) |
May 06, 2022 | 8.172 | 8.190 | 7.846 | 7.927 | 27,817 | -0.34(-4.17%) |
May 05, 2022 | 8.744 | 8.744 | 8.172 | 8.272 | 23,156 | -0.47(-5.39%) |
May 04, 2022 | 9.016 | 9.016 | 8.526 | 8.744 | 28,973 | -0.24(-2.63%) |
May 03, 2022 | 8.948 | 9.066 | 8.930 | 8.980 | 17,948 | -0.04(-0.40%) |
May 02, 2022 | 8.925 | 9.107 | 8.862 | 9.016 | 51,658 | -0.03(-0.30%) |
Apr 29, 2022 | 9.034 | 9.070 | 8.707 | 9.043 | 15,439 | +0.05(+0.61%) |
Apr 28, 2022 | 8.871 | 9.043 | 8.871 | 8.989 | 8,961 | +0.05(+0.51%) |
Apr 27, 2022 | 8.753 | 8.943 | 8.744 | 8.943 | 22,651 | +0.19(+2.18%) |
Apr 26, 2022 | 8.780 | 8.798 | 8.671 | 8.753 | 42,565 | +0.00(+0.00%) |
Apr 25, 2022 | 8.844 | 8.844 | 8.689 | 8.753 | 23,414 | -0.21(-2.33%) |
Apr 22, 2022 | 8.907 | 8.961 | 8.907 | 8.961 | 13,199 | -0.02(-0.20%) |
Apr 21, 2022 | 9.061 | 9.061 | 8.934 | 8.980 | 21,046 | -0.09(-1.00%) |
Apr 20, 2022 | 8.980 | 9.125 | 8.526 | 9.070 | 102,144 | -0.04(-0.40%) |
Apr 19, 2022 | 9.125 | 9.125 | 9.070 | 9.107 | 13,225 | +0.04(+0.40%) |
Apr 18, 2022 | 9.041 | 9.098 | 9.040 | 9.070 | 19,736 | -0.05(-0.50%) |
Apr 14, 2022 | 9.179 | 9.220 | 8.998 | 9.116 | 40,135 | -0.13(-1.37%) |
Apr 13, 2022 | 9.116 | 9.306 | 9.116 | 9.243 | 11,755 | -0.04(-0.39%) |
Apr 12, 2022 | 9.270 | 9.374 | 9.270 | 9.279 | 14,152 | +0.04(+0.39%) |
Apr 11, 2022 | 9.451 | 9.488 | 9.227 | 9.243 | 36,038 | -0.15(-1.64%) |
Apr 08, 2022 | 9.188 | 9.397 | 9.184 | 9.397 | 11,034 | +0.20(+2.17%) |
Apr 07, 2022 | 9.070 | 9.234 | 9.048 | 9.197 | 22,741 | +0.12(+1.30%) |
Apr 06, 2022 | 8.991 | 9.161 | 8.991 | 9.079 | 34,024 | -0.05(-0.60%) |
Apr 05, 2022 | 9.152 | 9.224 | 8.980 | 9.134 | 21,346 | -0.07(-0.79%) |
Apr 04, 2022 | 9.451 | 9.451 | 8.943 | 9.206 | 15,491 | -0.03(-0.29%) |
Apr 01, 2022 | 8.934 | 9.424 | 8.898 | 9.234 | 18,971 | +0.16(+1.80%) |
Mar 31, 2022 | 9.252 | 9.252 | 8.798 | 9.070 | 28,857 | -0.24(-2.53%) |
Mar 30, 2022 | 9.350 | 9.350 | 9.261 | 9.306 | 2,632 | -0.07(-0.77%) |
Mar 29, 2022 | 9.424 | 9.469 | 9.263 | 9.379 | 6,473 | -0.01(-0.12%) |
Mar 28, 2022 | 9.152 | 9.390 | 9.143 | 9.390 | 16,471 | +0.21(+2.30%) |
Mar 25, 2022 | 8.980 | 9.252 | 8.980 | 9.179 | 8,079 | -0.03(-0.30%) |
Mar 24, 2022 | 9.098 | 9.243 | 9.034 | 9.206 | 3,412 | -0.02(-0.21%) |
Mar 23, 2022 | 9.179 | 9.226 | 9.152 | 9.226 | 1,228 | +0.08(+0.91%) |
Mar 22, 2022 | 9.070 | 9.143 | 8.991 | 9.143 | 1,341 | +0.07(+0.80%) |
Mar 21, 2022 | 8.862 | 9.288 | 8.862 | 9.070 | 13,787 | -0.23(-2.44%) |
Mar 18, 2022 | 8.798 | 9.297 | 8.798 | 9.297 | 35,261 | +0.41(+4.59%) |
Mar 17, 2022 | 8.848 | 8.889 | 8.812 | 8.889 | 1,083 | +0.02(+0.20%) |
Mar 16, 2022 | 8.825 | 8.930 | 8.816 | 8.871 | 4,362 | +0.07(+0.82%) |
Mar 15, 2022 | 8.934 | 8.934 | 8.776 | 8.798 | 4,572 | -0.05(-0.51%) |
Mar 14, 2022 | 8.899 | 8.899 | 8.695 | 8.844 | 7,860 | -0.02(-0.20%) |
Mar 11, 2022 | 8.889 | 8.889 | 8.663 | 8.862 | 11,232 | +0.04(+0.41%) |
Mar 10, 2022 | 8.798 | 8.825 | 8.601 | 8.825 | 13,612 | +0.10(+1.14%) |
Mar 09, 2022 | 8.916 | 8.946 | 8.635 | 8.726 | 29,225 | -0.05(-0.52%) |
Mar 08, 2022 | 8.689 | 8.889 | 8.689 | 8.771 | 11,442 | -0.06(-0.72%) |
Mar 07, 2022 | 8.898 | 8.943 | 8.671 | 8.834 | 17,287 | -0.10(-1.12%) |
Mar 04, 2022 | 8.753 | 8.934 | 8.753 | 8.934 | 10,505 | +0.05(+0.51%) |
Mar 03, 2022 | 8.771 | 8.889 | 8.771 | 8.889 | 12,157 | +0.08(+0.93%) |
Mar 02, 2022 | 8.712 | 8.834 | 8.712 | 8.807 | 5,671 | +0.08(+0.94%) |