Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.490 | 8.490 | 8.440 | 8.490 | 2,626 | +0.00(+0.00%) |
May 27, 2022 | 8.570 | 8.570 | 8.468 | 8.490 | 1,815 | +0.13(+1.56%) |
May 25, 2022 | 8.360 | 18 | +0.04(+0.48%) | |||
May 24, 2022 | 8.320 | 8.320 | 8.320 | 8.320 | 615 | -0.18(-2.12%) |
May 23, 2022 | 8.510 | 8.543 | 8.500 | 8.500 | 1,476 | +0.19(+2.29%) |
May 20, 2022 | 8.500 | 8.500 | 8.220 | 8.310 | 1,712 | +0.10(+1.22%) |
May 19, 2022 | 8.230 | 8.390 | 8.150 | 8.210 | 3,150 | -0.03(-0.36%) |
May 18, 2022 | 8.220 | 8.240 | 8.170 | 8.240 | 1,839 | -0.16(-1.90%) |
May 17, 2022 | 8.510 | 8.510 | 8.360 | 8.400 | 3,013 | +0.06(+0.72%) |
May 16, 2022 | 8.340 | 8.340 | 8.340 | 8.340 | 548 | +0.12(+1.51%) |
May 13, 2022 | 8.150 | 8.365 | 8.150 | 8.216 | 1,241 | -0.01(-0.17%) |
May 12, 2022 | 8.300 | 8.328 | 8.120 | 8.230 | 2,508 | -0.17(-2.02%) |
May 11, 2022 | 8.490 | 8.512 | 8.340 | 8.400 | 6,039 | -0.12(-1.41%) |
May 10, 2022 | 8.520 | 8.633 | 8.520 | 8.520 | 1,692 | +0.01(+0.12%) |
May 09, 2022 | 8.680 | 8.700 | 8.510 | 8.510 | 8,282 | -0.19(-2.18%) |
May 06, 2022 | 8.700 | 8.765 | 8.690 | 8.700 | 1,915 | +0.00(+0.00%) |
May 05, 2022 | 8.700 | 8.700 | 8.700 | 8.700 | 464 | +0.00(+0.00%) |
May 04, 2022 | 8.700 | 8.790 | 8.695 | 8.700 | 8,543 | -0.19(-2.14%) |
May 03, 2022 | 8.770 | 8.890 | 8.710 | 8.890 | 1,744 | +0.14(+1.60%) |
May 02, 2022 | 8.750 | 8.800 | 8.690 | 8.750 | 10,579 | -0.00(-0.02%) |
Apr 29, 2022 | 8.750 | 8.890 | 8.750 | 8.752 | 1,091 | +0.00(+0.02%) |
Apr 28, 2022 | 8.900 | 8.900 | 8.750 | 8.750 | 2,812 | +0.00(+0.00%) |
Apr 27, 2022 | 8.760 | 8.830 | 8.750 | 8.750 | 4,667 | -0.01(-0.11%) |
Apr 26, 2022 | 8.750 | 8.760 | 8.750 | 8.760 | 1,759 | -0.14(-1.57%) |
Apr 25, 2022 | 8.750 | 8.900 | 8.750 | 8.900 | 4,979 | +0.12(+1.37%) |
Apr 22, 2022 | 8.880 | 8.880 | 8.760 | 8.780 | 4,398 | -0.11(-1.25%) |
Apr 21, 2022 | 9.140 | 9.180 | 8.880 | 8.891 | 3,911 | -0.09(-0.99%) |
Apr 20, 2022 | 9.040 | 9.050 | 8.980 | 8.980 | 4,811 | -0.07(-0.77%) |
Apr 19, 2022 | 8.950 | 9.150 | 8.950 | 9.050 | 1,376 | +0.05(+0.56%) |
Apr 18, 2022 | 8.870 | 9.170 | 8.870 | 9.000 | 5,841 | +0.14(+1.58%) |
Apr 14, 2022 | 9.140 | 9.430 | 8.820 | 8.860 | 11,649 | -0.54(-5.74%) |
Apr 13, 2022 | 8.930 | 9.400 | 8.870 | 9.400 | 3,675 | +0.49(+5.50%) |
Apr 12, 2022 | 9.080 | 9.081 | 8.806 | 8.910 | 1,151 | -0.07(-0.78%) |
Apr 11, 2022 | 8.970 | 9.356 | 8.970 | 8.980 | 1,824 | +0.11(+1.18%) |
Apr 08, 2022 | 8.810 | 8.900 | 8.810 | 8.875 | 8,312 | -0.02(-0.22%) |
Apr 07, 2022 | 8.910 | 9.080 | 8.860 | 8.895 | 3,602 | +0.01(+0.17%) |
Apr 06, 2022 | 8.880 | 8.910 | 8.880 | 8.880 | 2,597 | -0.12(-1.33%) |
Apr 05, 2022 | 9.120 | 9.120 | 9.000 | 9.000 | 7,041 | -0.12(-1.32%) |
Apr 04, 2022 | 9.130 | 9.130 | 9.100 | 9.120 | 1,239 | -0.17(-1.83%) |
Apr 01, 2022 | 9.250 | 9.290 | 9.160 | 9.290 | 992 | +0.04(+0.43%) |
Mar 31, 2022 | 9.150 | 9.250 | 8.880 | 9.250 | 5,339 | +0.00(+0.00%) |
Mar 30, 2022 | 9.150 | 9.250 | 9.150 | 9.250 | 361 | +0.10(+1.09%) |
Mar 29, 2022 | 9.500 | 9.500 | 9.150 | 9.150 | 5,675 | +0.09(+0.96%) |
Mar 28, 2022 | 9.160 | 9.160 | 9.063 | 9.063 | 978 | +0.03(+0.36%) |
Mar 25, 2022 | 9.190 | 9.220 | 8.940 | 9.030 | 5,450 | -0.20(-2.20%) |
Mar 24, 2022 | 9.140 | 9.233 | 9.030 | 9.233 | 2,066 | +0.03(+0.36%) |
Mar 23, 2022 | 9.140 | 9.200 | 9.110 | 9.200 | 1,909 | -0.05(-0.54%) |
Mar 22, 2022 | 9.250 | 9.297 | 9.250 | 9.250 | 3,140 | +0.10(+1.09%) |
Mar 21, 2022 | 9.250 | 9.250 | 8.935 | 9.150 | 17,050 | -0.22(-2.35%) |
Mar 18, 2022 | 9.210 | 9.370 | 9.210 | 9.370 | 5,940 | +0.07(+0.75%) |
Mar 17, 2022 | 9.340 | 9.350 | 9.300 | 9.300 | 676 | -0.06(-0.64%) |
Mar 16, 2022 | 9.150 | 9.365 | 9.140 | 9.360 | 8,168 | +0.24(+2.63%) |
Mar 15, 2022 | 8.710 | 9.150 | 8.670 | 9.120 | 4,740 | -0.28(-2.98%) |
Mar 14, 2022 | 9.370 | 9.500 | 9.185 | 9.400 | 2,597 | +0.14(+1.51%) |
Mar 11, 2022 | 8.900 | 9.530 | 8.900 | 9.260 | 9,098 | +0.51(+5.83%) |
Mar 10, 2022 | 8.992 | 8.992 | 8.750 | 8.750 | 833 | +0.00(+0.00%) |
Mar 09, 2022 | 8.940 | 8.970 | 8.550 | 8.750 | 1,570 | +0.04(+0.46%) |
Mar 08, 2022 | 8.890 | 8.903 | 8.556 | 8.710 | 3,715 | +0.01(+0.11%) |
Mar 07, 2022 | 9.330 | 9.330 | 8.510 | 8.700 | 7,534 | -0.75(-7.94%) |
Mar 04, 2022 | 9.590 | 9.690 | 9.450 | 9.450 | 7,921 | -0.43(-4.35%) |
Mar 03, 2022 | 9.860 | 10.35 | 9.840 | 9.880 | 3,578 | -0.15(-1.50%) |
Mar 02, 2022 | 10.17 | 10.17 | 9.990 | 10.03 | 8,135 | +0.03(+0.30%) |