Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.915 | 9.008 | 8.772 | 8.968 | 71,858 | +0.23(+2.66%) |
May 27, 2022 | 8.843 | 8.843 | 8.647 | 8.736 | 55,254 | +0.10(+1.14%) |
May 26, 2022 | 8.638 | 8.799 | 8.584 | 8.638 | 39,122 | +0.00(+0.00%) |
May 25, 2022 | 8.272 | 8.772 | 8.272 | 8.638 | 63,975 | +0.30(+3.64%) |
May 24, 2022 | 8.263 | 8.415 | 8.103 | 8.335 | 75,852 | +0.04(+0.43%) |
May 23, 2022 | 8.317 | 8.415 | 8.132 | 8.299 | 106,929 | +0.10(+1.20%) |
May 20, 2022 | 8.460 | 8.549 | 8.138 | 8.201 | 75,827 | -0.24(-2.85%) |
May 19, 2022 | 8.558 | 8.700 | 8.406 | 8.442 | 109,894 | -0.11(-1.25%) |
May 18, 2022 | 9.004 | 9.102 | 8.477 | 8.549 | 110,760 | -0.48(-5.34%) |
May 17, 2022 | 9.334 | 9.334 | 9.013 | 9.031 | 43,062 | -0.20(-2.13%) |
May 16, 2022 | 9.066 | 9.307 | 9.066 | 9.227 | 33,707 | -0.05(-0.58%) |
May 13, 2022 | 9.254 | 9.352 | 9.147 | 9.280 | 74,840 | +0.14(+1.56%) |
May 12, 2022 | 9.147 | 9.266 | 9.031 | 9.138 | 64,116 | -0.01(-0.10%) |
May 11, 2022 | 9.120 | 9.405 | 9.111 | 9.147 | 63,960 | +0.05(+0.59%) |
May 10, 2022 | 9.147 | 9.396 | 8.834 | 9.093 | 129,538 | -0.19(-2.02%) |
May 09, 2022 | 9.539 | 9.548 | 9.245 | 9.280 | 68,509 | -0.28(-2.89%) |
May 06, 2022 | 9.539 | 9.700 | 9.486 | 9.557 | 63,304 | -0.07(-0.74%) |
May 05, 2022 | 9.379 | 9.843 | 9.379 | 9.629 | 66,745 | -0.16(-1.64%) |
May 04, 2022 | 9.852 | 9.878 | 9.722 | 9.789 | 75,242 | +0.00(+0.00%) |
May 03, 2022 | 9.896 | 9.896 | 9.709 | 9.789 | 109,533 | +0.04(+0.37%) |
May 02, 2022 | 9.629 | 9.771 | 9.526 | 9.753 | 74,739 | +0.22(+2.34%) |
Apr 29, 2022 | 9.646 | 9.905 | 9.521 | 9.530 | 63,849 | -0.18(-1.84%) |
Apr 28, 2022 | 9.637 | 9.861 | 9.611 | 9.709 | 64,844 | +0.06(+0.65%) |
Apr 27, 2022 | 9.584 | 9.834 | 9.584 | 9.646 | 55,967 | +0.06(+0.65%) |
Apr 26, 2022 | 9.682 | 9.843 | 9.584 | 9.584 | 82,758 | -0.13(-1.38%) |
Apr 25, 2022 | 9.709 | 9.753 | 9.521 | 9.718 | 40,058 | -0.06(-0.64%) |
Apr 22, 2022 | 9.977 | 9.989 | 9.762 | 9.780 | 65,615 | -0.24(-2.38%) |
Apr 21, 2022 | 10.09 | 10.20 | 9.904 | 10.02 | 57,078 | -0.08(-0.78%) |
Apr 20, 2022 | 10.24 | 10.27 | 9.992 | 10.10 | 52,091 | -0.01(-0.09%) |
Apr 19, 2022 | 9.887 | 10.21 | 9.746 | 10.11 | 86,054 | +0.22(+2.23%) |
Apr 18, 2022 | 9.869 | 9.922 | 9.711 | 9.887 | 73,757 | +0.23(+2.37%) |
Apr 14, 2022 | 9.632 | 9.759 | 9.632 | 9.658 | 49,141 | +0.04(+0.37%) |
Apr 13, 2022 | 9.684 | 9.693 | 9.579 | 9.623 | 45,800 | -0.03(-0.27%) |
Apr 12, 2022 | 9.825 | 9.896 | 9.588 | 9.649 | 43,001 | -0.06(-0.63%) |
Apr 11, 2022 | 10.06 | 10.06 | 9.684 | 9.711 | 72,111 | -0.26(-2.56%) |
Apr 08, 2022 | 9.816 | 9.997 | 9.790 | 9.966 | 38,112 | +0.19(+1.98%) |
Apr 07, 2022 | 9.693 | 9.896 | 9.693 | 9.772 | 65,933 | +0.10(+1.00%) |
Apr 06, 2022 | 9.684 | 9.957 | 9.552 | 9.676 | 102,328 | -0.08(-0.81%) |
Apr 05, 2022 | 9.799 | 9.920 | 9.728 | 9.755 | 41,003 | -0.07(-0.72%) |
Apr 04, 2022 | 9.852 | 9.852 | 9.808 | 9.825 | 21,661 | -0.03(-0.27%) |
Apr 01, 2022 | 9.781 | 9.930 | 9.781 | 9.852 | 43,093 | +0.08(+0.81%) |
Mar 31, 2022 | 9.711 | 9.931 | 9.711 | 9.772 | 64,015 | -0.03(-0.27%) |
Mar 30, 2022 | 9.658 | 9.825 | 9.570 | 9.799 | 31,525 | +0.11(+1.09%) |
Mar 29, 2022 | 9.676 | 9.790 | 9.614 | 9.693 | 93,388 | +0.04(+0.36%) |
Mar 28, 2022 | 9.737 | 9.825 | 9.658 | 9.658 | 39,658 | -0.09(-0.90%) |
Mar 25, 2022 | 9.535 | 9.746 | 9.535 | 9.746 | 31,195 | +0.22(+2.31%) |
Mar 24, 2022 | 9.684 | 9.786 | 9.517 | 9.526 | 55,746 | -0.18(-1.81%) |
Mar 23, 2022 | 9.684 | 9.834 | 9.684 | 9.702 | 47,661 | +0.04(+0.36%) |
Mar 22, 2022 | 9.552 | 9.684 | 9.513 | 9.667 | 72,972 | +0.12(+1.29%) |
Mar 21, 2022 | 9.464 | 9.561 | 9.442 | 9.543 | 65,695 | +0.17(+1.78%) |
Mar 18, 2022 | 9.455 | 9.455 | 9.359 | 9.376 | 62,992 | +0.00(+0.00%) |
Mar 17, 2022 | 9.253 | 9.429 | 9.253 | 9.376 | 84,644 | +0.18(+1.91%) |
Mar 16, 2022 | 9.033 | 9.271 | 9.033 | 9.200 | 61,867 | +0.19(+2.15%) |
Mar 15, 2022 | 8.883 | 9.103 | 8.874 | 9.006 | 60,442 | +0.10(+1.09%) |
Mar 14, 2022 | 8.857 | 8.962 | 8.848 | 8.910 | 39,687 | +0.07(+0.80%) |
Mar 11, 2022 | 8.954 | 9.011 | 8.839 | 8.839 | 87,145 | -0.09(-0.99%) |
Mar 10, 2022 | 8.989 | 9.042 | 8.839 | 8.927 | 116,689 | -0.07(-0.78%) |
Mar 09, 2022 | 9.068 | 9.139 | 8.980 | 8.998 | 74,208 | -0.05(-0.58%) |
Mar 08, 2022 | 9.024 | 9.103 | 8.980 | 9.050 | 68,038 | +0.02(+0.19%) |
Mar 07, 2022 | 9.086 | 9.191 | 9.006 | 9.033 | 87,864 | -0.11(-1.25%) |
Mar 04, 2022 | 9.112 | 9.174 | 9.112 | 9.147 | 44,380 | -0.04(-0.38%) |
Mar 03, 2022 | 9.094 | 9.235 | 9.094 | 9.183 | 45,275 | +0.09(+0.97%) |
Mar 02, 2022 | 8.830 | 9.191 | 8.830 | 9.094 | 89,355 | +0.22(+2.48%) |