Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.490 | 9.530 | 9.470 | 9.470 | 13,341 | -0.09(-0.90%) |
May 27, 2022 | 9.540 | 9.556 | 9.480 | 9.556 | 8,884 | +0.04(+0.40%) |
May 26, 2022 | 9.450 | 9.550 | 9.430 | 9.518 | 19,661 | +0.04(+0.40%) |
May 25, 2022 | 9.440 | 9.480 | 9.390 | 9.480 | 26,295 | +0.07(+0.74%) |
May 24, 2022 | 9.355 | 9.420 | 9.340 | 9.410 | 39,870 | +0.04(+0.43%) |
May 23, 2022 | 9.370 | 9.380 | 9.340 | 9.370 | 27,733 | -0.03(-0.27%) |
May 20, 2022 | 9.340 | 9.420 | 9.320 | 9.395 | 32,906 | +0.05(+0.59%) |
May 19, 2022 | 9.305 | 9.380 | 9.280 | 9.340 | 21,130 | +0.12(+1.30%) |
May 18, 2022 | 9.215 | 9.240 | 9.170 | 9.220 | 17,621 | -0.06(-0.65%) |
May 17, 2022 | 9.250 | 9.280 | 9.200 | 9.280 | 28,774 | +0.04(+0.49%) |
May 16, 2022 | 9.215 | 9.260 | 9.200 | 9.235 | 26,963 | -0.01(-0.09%) |
May 13, 2022 | 9.190 | 9.264 | 9.190 | 9.243 | 31,061 | +0.10(+1.13%) |
May 12, 2022 | 9.080 | 9.220 | 9.080 | 9.140 | 23,770 | -0.04(-0.44%) |
May 11, 2022 | 9.212 | 9.220 | 9.130 | 9.180 | 58,400 | -0.05(-0.54%) |
May 10, 2022 | 9.190 | 9.250 | 9.170 | 9.230 | 32,488 | +0.13(+1.43%) |
May 09, 2022 | 9.177 | 9.210 | 9.100 | 9.100 | 30,279 | -0.15(-1.62%) |
May 06, 2022 | 9.270 | 9.320 | 9.220 | 9.250 | 29,262 | -0.05(-0.59%) |
May 05, 2022 | 9.360 | 9.360 | 9.232 | 9.305 | 34,503 | -0.22(-2.36%) |
May 04, 2022 | 9.380 | 9.530 | 9.370 | 9.530 | 32,831 | +0.13(+1.38%) |
May 03, 2022 | 9.350 | 9.400 | 9.340 | 9.400 | 65,081 | +0.13(+1.46%) |
May 02, 2022 | 9.320 | 9.360 | 9.230 | 9.265 | 45,605 | -0.05(-0.59%) |
Apr 29, 2022 | 9.335 | 9.440 | 9.310 | 9.320 | 56,940 | -0.08(-0.85%) |
Apr 28, 2022 | 9.365 | 9.410 | 9.310 | 9.400 | 32,193 | +0.18(+1.95%) |
Apr 27, 2022 | 9.270 | 9.270 | 9.170 | 9.220 | 34,542 | +0.04(+0.38%) |
Apr 26, 2022 | 8.900 | 9.250 | 8.900 | 9.185 | 35,919 | -0.17(-1.87%) |
Apr 25, 2022 | 9.140 | 9.400 | 9.140 | 9.360 | 31,465 | -0.07(-0.74%) |
Apr 22, 2022 | 9.470 | 9.540 | 9.380 | 9.430 | 12,147 | +0.01(+0.11%) |
Apr 21, 2022 | 9.555 | 9.630 | 9.410 | 9.420 | 47,651 | -0.06(-0.63%) |
Apr 20, 2022 | 9.510 | 9.620 | 9.450 | 9.480 | 27,550 | -0.15(-1.56%) |
Apr 19, 2022 | 9.580 | 9.660 | 9.510 | 9.630 | 72,691 | +0.23(+2.45%) |
Apr 18, 2022 | 9.580 | 9.580 | 9.377 | 9.400 | 37,629 | -0.10(-1.05%) |
Apr 14, 2022 | 9.490 | 9.640 | 9.440 | 9.500 | 29,910 | +0.00(+0.00%) |
Apr 13, 2022 | 9.390 | 9.630 | 9.390 | 9.500 | 33,296 | -0.09(-0.94%) |
Apr 12, 2022 | 9.690 | 9.690 | 9.500 | 9.590 | 68,120 | +0.05(+0.52%) |
Apr 11, 2022 | 9.670 | 9.670 | 9.480 | 9.540 | 11,370 | -0.15(-1.55%) |
Apr 08, 2022 | 9.620 | 9.690 | 9.550 | 9.690 | 12,605 | -0.06(-0.62%) |
Apr 07, 2022 | 9.590 | 9.750 | 9.590 | 9.750 | 17,084 | +0.18(+1.88%) |
Apr 06, 2022 | 9.380 | 9.660 | 9.380 | 9.570 | 16,761 | -0.16(-1.64%) |
Apr 05, 2022 | 9.430 | 9.790 | 9.430 | 9.730 | 29,970 | -0.11(-1.12%) |
Apr 04, 2022 | 9.720 | 9.840 | 9.660 | 9.840 | 43,191 | +0.13(+1.34%) |
Apr 01, 2022 | 9.665 | 9.730 | 9.630 | 9.710 | 60,793 | +0.21(+2.21%) |
Mar 31, 2022 | 9.560 | 9.670 | 9.500 | 9.500 | 39,075 | -0.19(-1.96%) |
Mar 30, 2022 | 9.610 | 9.780 | 9.553 | 9.690 | 22,676 | +0.16(+1.68%) |
Mar 29, 2022 | 9.495 | 9.560 | 9.450 | 9.530 | 37,126 | +0.09(+0.95%) |
Mar 28, 2022 | 9.430 | 9.440 | 9.360 | 9.440 | 28,853 | +0.10(+1.07%) |
Mar 25, 2022 | 9.330 | 9.360 | 9.330 | 9.340 | 29,469 | +0.01(+0.11%) |
Mar 24, 2022 | 9.220 | 9.350 | 9.200 | 9.330 | 27,408 | +0.18(+1.97%) |
Mar 23, 2022 | 9.120 | 9.230 | 9.120 | 9.150 | 38,602 | -0.13(-1.40%) |
Mar 22, 2022 | 9.222 | 9.280 | 9.190 | 9.280 | 31,214 | +0.11(+1.22%) |
Mar 21, 2022 | 9.100 | 9.168 | 9.085 | 9.168 | 18,924 | -0.05(-0.56%) |
Mar 18, 2022 | 9.170 | 9.310 | 9.070 | 9.220 | 68,535 | +0.01(+0.11%) |
Mar 17, 2022 | 9.140 | 9.210 | 9.080 | 9.210 | 23,302 | +0.03(+0.33%) |
Mar 16, 2022 | 8.570 | 9.200 | 8.570 | 9.180 | 62,159 | +0.36(+4.08%) |
Mar 15, 2022 | 8.775 | 8.860 | 8.700 | 8.820 | 92,906 | -0.15(-1.67%) |
Mar 14, 2022 | 9.020 | 9.037 | 8.930 | 8.970 | 18,938 | -0.02(-0.22%) |
Mar 11, 2022 | 9.030 | 9.115 | 8.980 | 8.990 | 34,808 | +0.00(+0.00%) |
Mar 10, 2022 | 9.000 | 9.010 | 8.974 | 8.990 | 20,164 | -0.04(-0.44%) |
Mar 09, 2022 | 8.986 | 9.210 | 8.986 | 9.030 | 54,602 | -0.03(-0.33%) |
Mar 08, 2022 | 9.100 | 9.110 | 9.012 | 9.060 | 28,210 | +0.02(+0.22%) |
Mar 07, 2022 | 9.130 | 9.130 | 9.030 | 9.040 | 70,100 | -0.18(-1.95%) |
Mar 04, 2022 | 9.245 | 9.296 | 9.190 | 9.220 | 19,362 | -0.08(-0.86%) |
Mar 03, 2022 | 9.200 | 9.300 | 9.200 | 9.300 | 20,294 | +0.00(+0.00%) |
Mar 02, 2022 | 9.245 | 9.300 | 9.230 | 9.300 | 14,893 | -0.03(-0.34%) |