Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.030 | 9.053 | 8.559 | 8.618 | 36,135 | +0.00(+0.00%) |
May 27, 2022 | 8.786 | 8.786 | 8.517 | 8.617 | 18,739 | -0.10(-1.16%) |
May 26, 2022 | 8.626 | 8.811 | 8.626 | 8.718 | 20,985 | +0.19(+2.27%) |
May 25, 2022 | 8.500 | 8.702 | 8.235 | 8.525 | 19,886 | +0.18(+2.12%) |
May 24, 2022 | 8.236 | 8.348 | 8.222 | 8.348 | 13,657 | +0.06(+0.71%) |
May 23, 2022 | 8.281 | 8.298 | 8.163 | 8.289 | 31,057 | +0.03(+0.31%) |
May 20, 2022 | 8.331 | 8.357 | 8.180 | 8.264 | 31,637 | +0.04(+0.51%) |
May 19, 2022 | 8.197 | 8.222 | 8.148 | 8.222 | 13,450 | +0.05(+0.61%) |
May 18, 2022 | 8.230 | 8.254 | 8.123 | 8.172 | 15,537 | -0.06(-0.70%) |
May 17, 2022 | 8.123 | 8.230 | 8.123 | 8.230 | 32,809 | +0.15(+1.84%) |
May 16, 2022 | 7.925 | 8.090 | 7.925 | 8.082 | 16,430 | +0.16(+1.98%) |
May 13, 2022 | 7.853 | 7.950 | 7.853 | 7.925 | 15,321 | +0.16(+2.13%) |
May 12, 2022 | 7.884 | 7.884 | 7.670 | 7.760 | 18,259 | -0.17(-2.18%) |
May 11, 2022 | 7.950 | 8.049 | 7.900 | 7.933 | 15,924 | +0.01(+0.10%) |
May 10, 2022 | 7.941 | 8.049 | 7.876 | 7.925 | 26,379 | +0.01(+0.10%) |
May 09, 2022 | 8.090 | 8.123 | 7.917 | 7.917 | 37,083 | -0.25(-3.03%) |
May 06, 2022 | 8.139 | 8.174 | 8.090 | 8.164 | 13,226 | +0.03(+0.41%) |
May 05, 2022 | 8.263 | 8.263 | 8.131 | 8.131 | 24,648 | -0.26(-3.05%) |
May 04, 2022 | 8.230 | 8.387 | 8.164 | 8.387 | 14,528 | +0.21(+2.52%) |
May 03, 2022 | 8.040 | 8.214 | 8.040 | 8.181 | 34,307 | +0.07(+0.81%) |
May 02, 2022 | 8.189 | 8.313 | 8.082 | 8.115 | 53,452 | -0.09(-1.11%) |
Apr 29, 2022 | 8.346 | 8.412 | 8.198 | 8.205 | 34,123 | -0.21(-2.45%) |
Apr 28, 2022 | 8.494 | 8.494 | 8.387 | 8.412 | 28,005 | +0.02(+0.29%) |
Apr 27, 2022 | 8.395 | 8.477 | 8.370 | 8.387 | 27,319 | -0.08(-0.97%) |
Apr 26, 2022 | 8.445 | 8.494 | 8.387 | 8.469 | 23,515 | -0.05(-0.58%) |
Apr 25, 2022 | 8.576 | 8.733 | 8.371 | 8.519 | 27,500 | -0.16(-1.81%) |
Apr 22, 2022 | 8.807 | 8.807 | 8.521 | 8.675 | 32,760 | -0.03(-0.38%) |
Apr 21, 2022 | 9.030 | 9.030 | 8.708 | 8.708 | 37,057 | -0.30(-3.30%) |
Apr 20, 2022 | 8.791 | 9.113 | 8.742 | 9.005 | 23,359 | +0.31(+3.51%) |
Apr 19, 2022 | 8.576 | 9.014 | 8.513 | 8.700 | 143,545 | +0.16(+1.93%) |
Apr 18, 2022 | 8.659 | 8.659 | 8.535 | 8.535 | 47,426 | -0.06(-0.67%) |
Apr 14, 2022 | 8.807 | 8.816 | 8.568 | 8.593 | 20,620 | -0.15(-1.70%) |
Apr 13, 2022 | 8.791 | 8.906 | 8.675 | 8.741 | 20,188 | -0.05(-0.56%) |
Apr 12, 2022 | 8.873 | 8.942 | 8.765 | 8.791 | 29,250 | +0.01(+0.09%) |
Apr 11, 2022 | 8.849 | 8.849 | 8.766 | 8.783 | 48,110 | -0.10(-1.11%) |
Apr 08, 2022 | 8.675 | 8.939 | 8.675 | 8.882 | 151,022 | +0.23(+2.67%) |
Apr 07, 2022 | 8.684 | 8.684 | 8.494 | 8.651 | 34,558 | -0.07(-0.85%) |
Apr 06, 2022 | 8.527 | 8.807 | 8.457 | 8.725 | 56,214 | +0.22(+2.62%) |
Apr 05, 2022 | 8.440 | 8.651 | 8.438 | 8.502 | 63,339 | +0.06(+0.68%) |
Apr 04, 2022 | 8.494 | 8.494 | 8.354 | 8.445 | 20,492 | +0.03(+0.39%) |
Apr 01, 2022 | 8.159 | 8.420 | 8.159 | 8.412 | 23,307 | +0.04(+0.49%) |
Mar 31, 2022 | 8.247 | 8.395 | 8.214 | 8.370 | 51,096 | +0.12(+1.50%) |
Mar 30, 2022 | 8.222 | 8.247 | 8.181 | 8.247 | 28,926 | +0.04(+0.50%) |
Mar 29, 2022 | 8.205 | 8.210 | 8.106 | 8.205 | 25,723 | +0.02(+0.30%) |
Mar 28, 2022 | 8.172 | 8.222 | 8.108 | 8.181 | 32,150 | -0.03(-0.40%) |
Mar 25, 2022 | 8.172 | 8.214 | 8.134 | 8.214 | 5,890 | +0.07(+0.81%) |
Mar 24, 2022 | 8.156 | 8.222 | 8.118 | 8.148 | 38,741 | -0.07(-0.80%) |
Mar 23, 2022 | 8.214 | 8.222 | 8.164 | 8.214 | 28,833 | +0.00(+0.00%) |
Mar 22, 2022 | 8.106 | 8.222 | 8.040 | 8.214 | 25,378 | +0.19(+2.39%) |
Mar 21, 2022 | 7.991 | 8.032 | 7.991 | 8.022 | 12,455 | +0.01(+0.18%) |
Mar 18, 2022 | 7.991 | 8.024 | 7.941 | 8.007 | 20,008 | +0.01(+0.17%) |
Mar 17, 2022 | 7.867 | 7.994 | 7.867 | 7.994 | 16,116 | +0.09(+1.18%) |
Mar 16, 2022 | 7.867 | 7.923 | 7.847 | 7.900 | 21,782 | +0.07(+0.95%) |
Mar 15, 2022 | 7.867 | 7.869 | 7.722 | 7.826 | 21,027 | +0.03(+0.42%) |
Mar 14, 2022 | 7.859 | 7.892 | 7.793 | 7.793 | 16,304 | -0.12(-1.56%) |
Mar 11, 2022 | 7.999 | 7.999 | 7.917 | 7.917 | 12,602 | -0.08(-1.03%) |
Mar 10, 2022 | 7.941 | 8.049 | 7.917 | 7.999 | 38,667 | +0.03(+0.41%) |
Mar 09, 2022 | 7.950 | 7.991 | 7.923 | 7.966 | 29,838 | +0.03(+0.42%) |
Mar 08, 2022 | 7.900 | 7.950 | 7.847 | 7.933 | 28,015 | +0.03(+0.42%) |
Mar 07, 2022 | 8.106 | 8.106 | 7.867 | 7.900 | 41,034 | -0.20(-2.44%) |
Mar 04, 2022 | 8.148 | 8.148 | 7.991 | 8.098 | 35,858 | -0.05(-0.61%) |
Mar 03, 2022 | 8.189 | 8.214 | 8.103 | 8.148 | 43,742 | +0.01(+0.10%) |
Mar 02, 2022 | 8.106 | 8.139 | 8.057 | 8.139 | 26,331 | +0.12(+1.44%) |