Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.310 | 8.310 | 8.261 | 8.310 | 2,682 | +0.00(+0.00%) |
May 27, 2022 | 8.389 | 8.389 | 8.289 | 8.310 | 1,854 | +0.13(+1.56%) |
May 25, 2022 | 8.183 | 18 | +0.04(+0.48%) | |||
May 24, 2022 | 8.144 | 8.144 | 8.144 | 8.144 | 628 | -0.18(-2.12%) |
May 23, 2022 | 8.330 | 8.363 | 8.320 | 8.320 | 1,507 | +0.19(+2.29%) |
May 20, 2022 | 8.320 | 8.320 | 8.046 | 8.134 | 1,748 | +0.10(+1.22%) |
May 19, 2022 | 8.056 | 8.213 | 7.978 | 8.036 | 3,218 | -0.03(-0.36%) |
May 18, 2022 | 8.046 | 8.066 | 7.997 | 8.066 | 1,878 | -0.16(-1.90%) |
May 17, 2022 | 8.330 | 8.330 | 8.183 | 8.222 | 3,078 | +0.06(+0.72%) |
May 16, 2022 | 8.164 | 8.164 | 8.164 | 8.164 | 559 | +0.12(+1.51%) |
May 13, 2022 | 7.978 | 8.188 | 7.978 | 8.042 | 1,267 | -0.01(-0.17%) |
May 12, 2022 | 8.124 | 8.152 | 7.948 | 8.056 | 2,562 | -0.17(-2.02%) |
May 11, 2022 | 8.310 | 8.332 | 8.164 | 8.222 | 6,169 | -0.12(-1.41%) |
May 10, 2022 | 8.340 | 8.450 | 8.340 | 8.340 | 1,728 | +0.01(+0.12%) |
May 09, 2022 | 8.496 | 8.516 | 8.330 | 8.330 | 8,460 | -0.19(-2.18%) |
May 06, 2022 | 8.516 | 8.579 | 8.506 | 8.516 | 1,956 | +0.00(+0.00%) |
May 05, 2022 | 8.516 | 8.516 | 8.516 | 8.516 | 474 | +0.00(+0.00%) |
May 04, 2022 | 8.516 | 8.604 | 8.511 | 8.516 | 8,727 | -0.19(-2.14%) |
May 03, 2022 | 8.585 | 8.702 | 8.526 | 8.702 | 1,781 | +0.14(+1.60%) |
May 02, 2022 | 8.565 | 8.614 | 8.506 | 8.565 | 10,807 | -0.00(-0.02%) |
Apr 29, 2022 | 8.565 | 8.702 | 8.565 | 8.566 | 1,114 | +0.00(+0.02%) |
Apr 28, 2022 | 8.712 | 8.712 | 8.565 | 8.565 | 2,872 | +0.00(+0.00%) |
Apr 27, 2022 | 8.575 | 8.643 | 8.565 | 8.565 | 4,767 | -0.01(-0.11%) |
Apr 26, 2022 | 8.565 | 8.575 | 8.565 | 8.575 | 1,797 | -0.14(-1.57%) |
Apr 25, 2022 | 8.565 | 8.712 | 8.565 | 8.712 | 5,086 | +0.12(+1.37%) |
Apr 22, 2022 | 8.692 | 8.692 | 8.575 | 8.594 | 4,493 | -0.11(-1.25%) |
Apr 21, 2022 | 8.947 | 8.986 | 8.692 | 8.703 | 3,995 | -0.09(-0.99%) |
Apr 20, 2022 | 8.849 | 8.859 | 8.790 | 8.790 | 4,914 | -0.07(-0.77%) |
Apr 19, 2022 | 8.761 | 8.956 | 8.761 | 8.859 | 1,405 | +0.05(+0.56%) |
Apr 18, 2022 | 8.682 | 8.976 | 8.682 | 8.810 | 5,967 | +0.14(+1.58%) |
Apr 14, 2022 | 8.947 | 9.231 | 8.633 | 8.673 | 11,900 | -0.53(-5.74%) |
Apr 13, 2022 | 8.741 | 9.201 | 8.682 | 9.201 | 3,754 | +0.48(+5.50%) |
Apr 12, 2022 | 8.888 | 8.889 | 8.620 | 8.722 | 1,175 | -0.07(-0.78%) |
Apr 11, 2022 | 8.780 | 9.158 | 8.780 | 8.790 | 1,863 | +0.10(+1.18%) |
Apr 08, 2022 | 8.624 | 8.712 | 8.624 | 8.687 | 8,491 | -0.02(-0.22%) |
Apr 07, 2022 | 8.722 | 8.888 | 8.673 | 8.707 | 3,679 | +0.01(+0.17%) |
Apr 06, 2022 | 8.692 | 8.722 | 8.692 | 8.692 | 2,653 | -0.12(-1.33%) |
Apr 05, 2022 | 8.927 | 8.927 | 8.810 | 8.810 | 7,193 | -0.12(-1.32%) |
Apr 04, 2022 | 8.937 | 8.937 | 8.908 | 8.927 | 1,265 | -0.17(-1.83%) |
Apr 01, 2022 | 9.054 | 9.094 | 8.966 | 9.094 | 1,013 | +0.04(+0.43%) |
Mar 31, 2022 | 8.956 | 9.054 | 8.692 | 9.054 | 5,454 | +0.00(+0.00%) |
Mar 30, 2022 | 8.957 | 9.054 | 8.957 | 9.054 | 368 | +0.10(+1.09%) |
Mar 29, 2022 | 9.299 | 9.299 | 8.956 | 8.956 | 5,797 | +0.09(+0.96%) |
Mar 28, 2022 | 8.966 | 8.966 | 8.871 | 8.871 | 999 | +0.03(+0.36%) |
Mar 25, 2022 | 8.996 | 9.025 | 8.751 | 8.839 | 5,567 | -0.20(-2.20%) |
Mar 24, 2022 | 8.947 | 9.038 | 8.839 | 9.038 | 2,110 | +0.03(+0.36%) |
Mar 23, 2022 | 8.947 | 9.005 | 8.917 | 9.005 | 1,950 | -0.05(-0.54%) |
Mar 22, 2022 | 9.054 | 9.100 | 9.054 | 9.054 | 3,207 | +0.10(+1.09%) |
Mar 21, 2022 | 9.054 | 9.054 | 8.746 | 8.956 | 17,418 | -0.22(-2.35%) |
Mar 18, 2022 | 9.015 | 9.172 | 9.015 | 9.172 | 6,068 | +0.07(+0.75%) |
Mar 17, 2022 | 9.142 | 9.152 | 9.103 | 9.103 | 690 | -0.06(-0.64%) |
Mar 16, 2022 | 8.956 | 9.167 | 8.947 | 9.162 | 8,344 | +0.23(+2.63%) |
Mar 15, 2022 | 8.526 | 8.957 | 8.487 | 8.927 | 4,842 | -0.27(-2.98%) |
Mar 14, 2022 | 9.172 | 9.299 | 8.991 | 9.201 | 2,653 | +0.14(+1.51%) |
Mar 11, 2022 | 8.712 | 9.328 | 8.712 | 9.064 | 9,294 | +0.50(+5.83%) |
Mar 10, 2022 | 8.802 | 8.802 | 8.565 | 8.565 | 850 | +0.00(+0.00%) |
Mar 09, 2022 | 8.751 | 8.780 | 8.369 | 8.565 | 1,603 | +0.04(+0.46%) |
Mar 08, 2022 | 8.702 | 8.715 | 8.375 | 8.525 | 3,795 | +0.01(+0.11%) |
Mar 07, 2022 | 9.133 | 9.133 | 8.330 | 8.516 | 7,696 | -0.73(-7.94%) |
Mar 04, 2022 | 9.387 | 9.485 | 9.250 | 9.250 | 8,092 | -0.42(-4.35%) |
Mar 03, 2022 | 9.651 | 10.13 | 9.632 | 9.671 | 3,655 | -0.15(-1.50%) |
Mar 02, 2022 | 9.955 | 9.955 | 9.779 | 9.818 | 8,310 | +0.03(+0.30%) |