Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.039 | 9.062 | 8.567 | 8.626 | 36,100 | +0.00(+0.00%) |
May 27, 2022 | 8.794 | 8.794 | 8.525 | 8.626 | 18,720 | -0.10(-1.16%) |
May 26, 2022 | 8.634 | 8.820 | 8.634 | 8.727 | 20,964 | +0.19(+2.27%) |
May 25, 2022 | 8.508 | 8.710 | 8.244 | 8.533 | 19,866 | +0.18(+2.12%) |
May 24, 2022 | 8.244 | 8.356 | 8.230 | 8.356 | 13,643 | +0.06(+0.71%) |
May 23, 2022 | 8.289 | 8.306 | 8.171 | 8.297 | 31,026 | +0.03(+0.31%) |
May 20, 2022 | 8.340 | 8.365 | 8.188 | 8.272 | 31,605 | +0.04(+0.51%) |
May 19, 2022 | 8.205 | 8.230 | 8.156 | 8.230 | 13,436 | +0.05(+0.61%) |
May 18, 2022 | 8.238 | 8.262 | 8.131 | 8.181 | 15,521 | -0.06(-0.70%) |
May 17, 2022 | 8.131 | 8.238 | 8.131 | 8.238 | 32,777 | +0.15(+1.84%) |
May 16, 2022 | 7.933 | 8.098 | 7.933 | 8.090 | 16,414 | +0.16(+1.98%) |
May 13, 2022 | 7.860 | 7.958 | 7.860 | 7.933 | 15,306 | +0.17(+2.13%) |
May 12, 2022 | 7.892 | 7.892 | 7.677 | 7.768 | 18,241 | -0.17(-2.18%) |
May 11, 2022 | 7.958 | 8.057 | 7.908 | 7.941 | 15,908 | +0.01(+0.10%) |
May 10, 2022 | 7.949 | 8.057 | 7.883 | 7.933 | 26,353 | +0.01(+0.10%) |
May 09, 2022 | 8.098 | 8.131 | 7.925 | 7.925 | 37,046 | -0.25(-3.03%) |
May 06, 2022 | 8.148 | 8.182 | 8.098 | 8.172 | 13,212 | +0.03(+0.41%) |
May 05, 2022 | 8.271 | 8.271 | 8.139 | 8.139 | 24,624 | -0.26(-3.05%) |
May 04, 2022 | 8.238 | 8.395 | 8.172 | 8.395 | 14,513 | +0.21(+2.52%) |
May 03, 2022 | 8.048 | 8.222 | 8.048 | 8.189 | 34,273 | +0.07(+0.81%) |
May 02, 2022 | 8.197 | 8.321 | 8.090 | 8.123 | 53,399 | -0.09(-1.11%) |
Apr 29, 2022 | 8.354 | 8.420 | 8.206 | 8.214 | 34,089 | -0.21(-2.45%) |
Apr 28, 2022 | 8.502 | 8.502 | 8.395 | 8.420 | 27,977 | +0.02(+0.30%) |
Apr 27, 2022 | 8.403 | 8.486 | 8.379 | 8.395 | 27,291 | -0.08(-0.97%) |
Apr 26, 2022 | 8.453 | 8.502 | 8.395 | 8.478 | 23,491 | -0.05(-0.58%) |
Apr 25, 2022 | 8.585 | 8.742 | 8.380 | 8.527 | 27,473 | -0.16(-1.81%) |
Apr 22, 2022 | 8.816 | 8.816 | 8.530 | 8.684 | 32,727 | -0.03(-0.38%) |
Apr 21, 2022 | 9.039 | 9.039 | 8.717 | 8.717 | 37,020 | -0.30(-3.30%) |
Apr 20, 2022 | 8.800 | 9.122 | 8.750 | 9.014 | 23,336 | +0.31(+3.51%) |
Apr 19, 2022 | 8.585 | 9.023 | 8.521 | 8.709 | 143,403 | +0.17(+1.93%) |
Apr 18, 2022 | 8.668 | 8.668 | 8.544 | 8.544 | 47,379 | -0.06(-0.67%) |
Apr 14, 2022 | 8.816 | 8.824 | 8.577 | 8.602 | 20,600 | -0.15(-1.70%) |
Apr 13, 2022 | 8.800 | 8.915 | 8.684 | 8.750 | 20,168 | -0.05(-0.56%) |
Apr 12, 2022 | 8.882 | 8.951 | 8.773 | 8.800 | 29,221 | +0.01(+0.09%) |
Apr 11, 2022 | 8.857 | 8.857 | 8.774 | 8.791 | 48,062 | -0.10(-1.11%) |
Apr 08, 2022 | 8.684 | 8.948 | 8.684 | 8.890 | 150,873 | +0.23(+2.67%) |
Apr 07, 2022 | 8.692 | 8.692 | 8.502 | 8.659 | 34,524 | -0.07(-0.85%) |
Apr 06, 2022 | 8.535 | 8.816 | 8.466 | 8.734 | 56,158 | +0.22(+2.62%) |
Apr 05, 2022 | 8.449 | 8.659 | 8.446 | 8.511 | 63,276 | +0.06(+0.68%) |
Apr 04, 2022 | 8.502 | 8.502 | 8.362 | 8.453 | 20,471 | +0.03(+0.39%) |
Apr 01, 2022 | 8.167 | 8.428 | 8.167 | 8.420 | 23,284 | +0.04(+0.49%) |
Mar 31, 2022 | 8.255 | 8.403 | 8.222 | 8.379 | 51,045 | +0.12(+1.50%) |
Mar 30, 2022 | 8.230 | 8.255 | 8.189 | 8.255 | 28,898 | +0.04(+0.50%) |
Mar 29, 2022 | 8.214 | 8.218 | 8.114 | 8.214 | 25,697 | +0.02(+0.30%) |
Mar 28, 2022 | 8.181 | 8.230 | 8.116 | 8.189 | 32,118 | -0.03(-0.40%) |
Mar 25, 2022 | 8.181 | 8.222 | 8.143 | 8.222 | 5,885 | +0.07(+0.81%) |
Mar 24, 2022 | 8.164 | 8.230 | 8.127 | 8.156 | 38,703 | -0.07(-0.80%) |
Mar 23, 2022 | 8.222 | 8.230 | 8.172 | 8.222 | 28,804 | +0.00(+0.00%) |
Mar 22, 2022 | 8.114 | 8.230 | 8.048 | 8.222 | 25,353 | +0.19(+2.39%) |
Mar 21, 2022 | 7.999 | 8.040 | 7.999 | 8.030 | 12,443 | +0.01(+0.18%) |
Mar 18, 2022 | 7.999 | 8.032 | 7.949 | 8.015 | 19,988 | +0.01(+0.17%) |
Mar 17, 2022 | 7.875 | 8.002 | 7.875 | 8.002 | 16,100 | +0.09(+1.18%) |
Mar 16, 2022 | 7.875 | 7.931 | 7.854 | 7.908 | 21,760 | +0.07(+0.95%) |
Mar 15, 2022 | 7.875 | 7.877 | 7.729 | 7.834 | 21,007 | +0.03(+0.42%) |
Mar 14, 2022 | 7.867 | 7.900 | 7.801 | 7.801 | 16,288 | -0.12(-1.56%) |
Mar 11, 2022 | 8.007 | 8.007 | 7.925 | 7.925 | 12,590 | -0.08(-1.03%) |
Mar 10, 2022 | 7.949 | 8.057 | 7.925 | 8.007 | 38,629 | +0.03(+0.41%) |
Mar 09, 2022 | 7.958 | 7.999 | 7.931 | 7.974 | 29,809 | +0.03(+0.42%) |
Mar 08, 2022 | 7.908 | 7.958 | 7.855 | 7.941 | 27,987 | +0.03(+0.42%) |
Mar 07, 2022 | 8.114 | 8.114 | 7.875 | 7.908 | 40,994 | -0.20(-2.44%) |
Mar 04, 2022 | 8.156 | 8.156 | 7.999 | 8.106 | 35,822 | -0.05(-0.61%) |
Mar 03, 2022 | 8.197 | 8.222 | 8.111 | 8.156 | 43,699 | +0.01(+0.10%) |
Mar 02, 2022 | 8.114 | 8.148 | 8.065 | 8.148 | 26,305 | +0.12(+1.44%) |