Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.837 | 9.942 | 9.781 | 9.890 | 6,908,470 | +0.28(+2.91%) |
May 27, 2022 | 9.532 | 9.610 | 9.492 | 9.610 | 3,570,065 | +0.17(+1.85%) |
May 26, 2022 | 9.305 | 9.479 | 9.296 | 9.436 | 4,400,981 | +0.17(+1.79%) |
May 25, 2022 | 9.104 | 9.331 | 9.104 | 9.270 | 4,823,216 | -0.01(-0.09%) |
May 24, 2022 | 9.165 | 9.305 | 9.071 | 9.278 | 7,235,062 | +0.18(+2.02%) |
May 23, 2022 | 8.964 | 9.160 | 8.946 | 9.095 | 6,137,366 | +0.38(+4.31%) |
May 20, 2022 | 8.780 | 8.815 | 8.536 | 8.719 | 5,802,408 | -0.04(-0.50%) |
May 19, 2022 | 8.614 | 8.824 | 8.597 | 8.763 | 6,620,817 | +0.14(+1.62%) |
May 18, 2022 | 8.754 | 8.772 | 8.592 | 8.623 | 5,020,365 | -0.18(-2.08%) |
May 17, 2022 | 8.798 | 8.846 | 8.724 | 8.807 | 6,154,056 | +0.33(+3.92%) |
May 16, 2022 | 8.440 | 8.518 | 8.387 | 8.475 | 6,104,485 | +0.00(+0.00%) |
May 13, 2022 | 8.343 | 8.523 | 8.330 | 8.475 | 11,354,917 | +0.47(+5.82%) |
May 12, 2022 | 7.940 | 8.098 | 7.864 | 8.008 | 13,918,274 | +0.11(+1.40%) |
May 11, 2022 | 8.051 | 8.221 | 7.874 | 7.898 | 9,846,709 | -0.14(-1.69%) |
May 10, 2022 | 8.145 | 8.166 | 7.881 | 8.034 | 9,516,264 | +0.24(+3.06%) |
May 09, 2022 | 7.872 | 7.923 | 7.728 | 7.796 | 10,387,785 | +0.01(+0.11%) |
May 06, 2022 | 7.813 | 7.898 | 7.668 | 7.787 | 10,446,222 | -0.36(-4.39%) |
May 05, 2022 | 8.383 | 8.408 | 8.064 | 8.145 | 8,076,079 | -0.27(-3.24%) |
May 04, 2022 | 8.187 | 8.441 | 8.111 | 8.417 | 8,953,011 | +0.12(+1.44%) |
May 03, 2022 | 8.221 | 8.332 | 8.183 | 8.298 | 6,868,988 | +0.20(+2.52%) |
May 02, 2022 | 7.983 | 8.111 | 7.949 | 8.094 | 10,386,755 | +0.14(+1.82%) |
Apr 29, 2022 | 8.085 | 8.196 | 7.932 | 7.949 | 7,872,668 | -0.15(-1.89%) |
Apr 28, 2022 | 8.034 | 8.153 | 7.847 | 8.102 | 8,959,004 | +0.11(+1.38%) |
Apr 27, 2022 | 8.042 | 8.119 | 7.932 | 7.991 | 11,860,732 | +0.02(+0.23%) |
Apr 26, 2022 | 8.136 | 8.177 | 7.969 | 7.973 | 9,969,285 | -0.32(-3.83%) |
Apr 25, 2022 | 8.250 | 8.323 | 8.099 | 8.290 | 10,268,662 | -0.06(-0.68%) |
Apr 22, 2022 | 8.486 | 8.494 | 8.310 | 8.347 | 7,688,735 | -0.19(-2.19%) |
Apr 21, 2022 | 8.754 | 8.791 | 8.510 | 8.534 | 7,350,762 | +0.01(+0.10%) |
Apr 20, 2022 | 8.681 | 8.693 | 8.482 | 8.526 | 6,189,121 | +0.11(+1.26%) |
Apr 19, 2022 | 8.242 | 8.437 | 8.233 | 8.421 | 5,989,429 | +0.10(+1.17%) |
Apr 18, 2022 | 8.209 | 8.388 | 8.209 | 8.323 | 4,214,765 | +0.05(+0.59%) |
Apr 14, 2022 | 8.299 | 8.331 | 8.213 | 8.274 | 6,556,964 | -0.05(-0.59%) |
Apr 13, 2022 | 8.144 | 8.331 | 8.128 | 8.323 | 12,174,604 | +0.18(+2.20%) |
Apr 12, 2022 | 8.266 | 8.306 | 8.120 | 8.144 | 8,043,202 | -0.12(-1.48%) |
Apr 11, 2022 | 8.380 | 8.486 | 8.258 | 8.266 | 9,077,684 | -0.10(-1.17%) |
Apr 08, 2022 | 8.282 | 8.449 | 8.269 | 8.364 | 6,468,715 | +0.06(+0.69%) |
Apr 07, 2022 | 8.339 | 8.364 | 8.148 | 8.307 | 6,305,018 | +0.08(+0.99%) |
Apr 06, 2022 | 8.160 | 8.303 | 8.079 | 8.225 | 10,381,505 | -0.24(-2.88%) |
Apr 05, 2022 | 8.494 | 8.547 | 8.441 | 8.469 | 6,358,992 | -0.26(-2.98%) |
Apr 04, 2022 | 8.600 | 8.758 | 8.551 | 8.730 | 7,298,168 | +0.12(+1.42%) |
Apr 01, 2022 | 8.665 | 8.697 | 8.534 | 8.608 | 5,819,776 | +0.12(+1.44%) |
Mar 31, 2022 | 8.681 | 8.693 | 8.478 | 8.486 | 10,274,705 | -0.28(-3.25%) |
Mar 30, 2022 | 8.958 | 8.966 | 8.726 | 8.770 | 7,111,116 | -0.25(-2.80%) |
Mar 29, 2022 | 8.836 | 9.063 | 8.811 | 9.023 | 10,813,739 | +0.64(+7.67%) |
Mar 28, 2022 | 8.388 | 8.404 | 8.258 | 8.380 | 5,719,774 | -0.06(-0.68%) |
Mar 25, 2022 | 8.388 | 8.499 | 8.343 | 8.437 | 15,428,821 | -0.02(-0.19%) |
Mar 24, 2022 | 8.372 | 8.490 | 8.347 | 8.453 | 4,807,803 | -0.06(-0.67%) |
Mar 23, 2022 | 8.526 | 8.600 | 8.461 | 8.510 | 6,653,498 | -0.19(-2.15%) |
Mar 22, 2022 | 8.689 | 8.791 | 8.648 | 8.697 | 8,111,842 | +0.28(+3.29%) |
Mar 21, 2022 | 8.526 | 8.559 | 8.380 | 8.421 | 7,030,342 | -0.12(-1.43%) |
Mar 18, 2022 | 8.339 | 8.571 | 8.321 | 8.543 | 9,435,246 | -0.05(-0.57%) |
Mar 17, 2022 | 8.380 | 8.600 | 8.339 | 8.591 | 8,160,901 | -0.03(-0.38%) |
Mar 16, 2022 | 8.453 | 8.754 | 8.423 | 8.624 | 13,220,488 | +0.50(+6.21%) |
Mar 15, 2022 | 8.038 | 8.132 | 7.961 | 8.120 | 12,040,794 | +0.12(+1.53%) |
Mar 14, 2022 | 8.079 | 8.185 | 7.900 | 7.998 | 14,111,796 | +0.39(+5.13%) |
Mar 11, 2022 | 7.916 | 7.989 | 7.607 | 7.607 | 17,098,434 | -0.44(-5.46%) |
Mar 10, 2022 | 8.160 | 7.957 | 8.046 | 13,385,444 | -0.41(-4.90%) | |
Mar 09, 2022 | 8.461 | 8.608 | 8.258 | 8.461 | 19,612,884 | +0.72(+9.24%) |
Mar 08, 2022 | 7.786 | 8.022 | 7.440 | 7.745 | 25,311,530 | +0.40(+5.43%) |
Mar 07, 2022 | 7.729 | 7.782 | 7.298 | 7.347 | 21,730,192 | -0.56(-7.10%) |
Mar 04, 2022 | 8.144 | 8.160 | 7.810 | 7.908 | 15,938,410 | -0.95(-10.74%) |
Mar 03, 2022 | 9.031 | 9.071 | 8.819 | 8.860 | 15,472,881 | -0.11(-1.27%) |
Mar 02, 2022 | 8.860 | 9.019 | 8.701 | 8.974 | 14,848,639 | +0.59(+6.98%) |