Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.271 | 9.386 | 9.203 | 9.333 | 57,112,592 | +0.02(+0.16%) |
May 27, 2022 | 9.172 | 9.317 | 9.107 | 9.317 | 10,853,445 | +0.17(+1.83%) |
May 26, 2022 | 9.028 | 9.232 | 9.010 | 9.149 | 13,844,902 | +0.17(+1.94%) |
May 25, 2022 | 9.021 | 9.066 | 8.885 | 8.976 | 16,512,351 | -0.03(-0.34%) |
May 24, 2022 | 9.059 | 9.059 | 8.877 | 9.006 | 15,053,605 | -0.06(-0.67%) |
May 23, 2022 | 8.930 | 9.112 | 8.919 | 9.066 | 17,128,594 | +0.18(+2.04%) |
May 20, 2022 | 8.885 | 8.930 | 8.711 | 8.885 | 19,253,646 | +0.03(+0.34%) |
May 19, 2022 | 8.945 | 9.078 | 8.832 | 8.855 | 23,947,432 | -0.13(-1.43%) |
May 18, 2022 | 9.127 | 9.149 | 8.960 | 8.983 | 18,986,552 | -0.17(-1.82%) |
May 17, 2022 | 9.285 | 9.293 | 9.013 | 9.149 | 20,267,174 | -0.14(-1.46%) |
May 16, 2022 | 9.368 | 9.391 | 9.225 | 9.285 | 17,824,880 | -0.08(-0.81%) |
May 13, 2022 | 9.157 | 9.361 | 9.119 | 9.361 | 21,693,090 | +0.21(+2.31%) |
May 12, 2022 | 9.119 | 9.210 | 8.953 | 9.149 | 29,046,160 | -0.02(-0.25%) |
May 11, 2022 | 9.255 | 9.308 | 9.134 | 9.172 | 24,046,542 | -0.07(-0.74%) |
May 10, 2022 | 9.353 | 9.557 | 9.153 | 9.240 | 29,028,834 | -0.02(-0.24%) |
May 09, 2022 | 9.248 | 9.346 | 9.164 | 9.263 | 20,537,336 | -0.11(-1.21%) |
May 06, 2022 | 9.142 | 9.399 | 9.134 | 9.376 | 21,458,376 | +0.20(+2.22%) |
May 05, 2022 | 9.142 | 9.323 | 9.059 | 9.172 | 24,054,928 | +0.02(+0.17%) |
May 04, 2022 | 9.036 | 9.180 | 8.874 | 9.157 | 23,350,924 | +0.10(+1.08%) |
May 03, 2022 | 8.688 | 9.074 | 8.688 | 9.059 | 32,431,722 | +0.60(+7.05%) |
May 02, 2022 | 8.318 | 8.473 | 8.205 | 8.462 | 20,753,982 | +0.17(+2.00%) |
Apr 29, 2022 | 8.666 | 8.696 | 8.273 | 8.296 | 21,131,668 | -0.37(-4.27%) |
Apr 28, 2022 | 8.379 | 8.670 | 8.284 | 8.666 | 22,141,650 | +0.38(+4.56%) |
Apr 27, 2022 | 8.318 | 8.370 | 8.228 | 8.288 | 19,368,268 | +0.01(+0.18%) |
Apr 26, 2022 | 8.684 | 8.748 | 8.228 | 8.273 | 25,129,568 | -0.45(-5.14%) |
Apr 25, 2022 | 8.609 | 8.736 | 8.415 | 8.722 | 19,828,922 | +0.06(+0.69%) |
Apr 22, 2022 | 8.864 | 8.871 | 8.632 | 8.662 | 18,186,182 | -0.21(-2.36%) |
Apr 21, 2022 | 8.998 | 9.073 | 8.864 | 8.871 | 12,674,452 | -0.09(-1.00%) |
Apr 20, 2022 | 8.901 | 9.058 | 8.845 | 8.961 | 13,239,682 | +0.10(+1.10%) |
Apr 19, 2022 | 9.200 | 9.222 | 8.834 | 8.864 | 23,267,678 | -0.31(-3.42%) |
Apr 18, 2022 | 9.312 | 9.319 | 9.140 | 9.177 | 13,896,160 | -0.15(-1.60%) |
Apr 14, 2022 | 9.372 | 9.446 | 9.293 | 9.327 | 11,623,176 | -0.04(-0.48%) |
Apr 13, 2022 | 9.379 | 9.428 | 9.304 | 9.372 | 10,384,784 | +0.01(+0.08%) |
Apr 12, 2022 | 9.432 | 9.514 | 9.349 | 9.364 | 13,092,700 | +0.03(+0.32%) |
Apr 11, 2022 | 9.402 | 9.506 | 9.304 | 9.334 | 13,421,407 | -0.08(-0.87%) |
Apr 08, 2022 | 9.394 | 9.536 | 9.364 | 9.417 | 9,141,920 | +0.04(+0.48%) |
Apr 07, 2022 | 9.394 | 9.469 | 9.215 | 9.372 | 14,308,935 | -0.03(-0.32%) |
Apr 06, 2022 | 9.566 | 9.566 | 9.394 | 9.402 | 14,278,290 | -0.19(-2.02%) |
Apr 05, 2022 | 9.753 | 9.850 | 9.566 | 9.596 | 13,091,691 | -0.19(-1.91%) |
Apr 04, 2022 | 9.813 | 9.843 | 9.648 | 9.783 | 10,941,387 | -0.06(-0.61%) |
Apr 01, 2022 | 9.813 | 9.843 | 9.701 | 9.843 | 12,615,150 | +0.05(+0.53%) |
Mar 31, 2022 | 9.940 | 9.958 | 9.783 | 9.790 | 12,609,554 | -0.10(-1.06%) |
Mar 30, 2022 | 10.02 | 10.05 | 9.857 | 9.895 | 14,655,426 | -0.15(-1.49%) |
Mar 29, 2022 | 9.955 | 10.10 | 9.955 | 10.04 | 14,956,799 | +0.13(+1.34%) |
Mar 28, 2022 | 9.859 | 9.926 | 9.715 | 9.911 | 13,384,823 | +0.08(+0.83%) |
Mar 25, 2022 | 9.689 | 9.844 | 9.667 | 9.830 | 9,012,762 | +0.16(+1.69%) |
Mar 24, 2022 | 9.681 | 9.715 | 9.630 | 9.667 | 10,448,188 | -0.01(-0.15%) |
Mar 23, 2022 | 9.763 | 9.763 | 9.644 | 9.681 | 7,816,698 | -0.09(-0.91%) |
Mar 22, 2022 | 9.689 | 9.830 | 9.652 | 9.770 | 12,850,574 | +0.13(+1.38%) |
Mar 21, 2022 | 9.815 | 9.870 | 9.618 | 9.637 | 10,411,328 | -0.15(-1.51%) |
Mar 18, 2022 | 9.600 | 9.785 | 9.548 | 9.785 | 14,100,123 | +0.13(+1.30%) |
Mar 17, 2022 | 9.555 | 9.681 | 9.500 | 9.659 | 9,493,780 | +0.06(+0.62%) |
Mar 16, 2022 | 9.622 | 9.711 | 9.400 | 9.600 | 11,747,088 | +0.04(+0.47%) |
Mar 15, 2022 | 9.444 | 9.592 | 9.441 | 9.555 | 12,294,891 | +0.10(+1.02%) |
Mar 14, 2022 | 9.630 | 9.696 | 9.370 | 9.459 | 11,818,759 | -0.16(-1.62%) |
Mar 11, 2022 | 9.792 | 9.822 | 9.496 | 9.615 | 18,286,836 | -0.20(-2.04%) |
Mar 10, 2022 | 9.822 | 9.689 | 9.815 | 8,679,514 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.948 | 10.03 | 9.844 | 9.874 | 10,010,712 | +0.05(+0.53%) |
Mar 08, 2022 | 9.637 | 9.945 | 9.630 | 9.822 | 14,437,444 | +0.20(+2.08%) |
Mar 07, 2022 | 9.630 | 9.807 | 9.592 | 9.622 | 12,956,450 | -0.05(-0.54%) |
Mar 04, 2022 | 9.667 | 9.733 | 9.607 | 9.674 | 9,072,715 | -0.05(-0.53%) |
Mar 03, 2022 | 9.770 | 9.833 | 9.692 | 9.726 | 8,855,175 | -0.04(-0.42%) |
Mar 02, 2022 | 9.622 | 9.796 | 9.533 | 9.767 | 13,090,626 | +0.14(+1.50%) |