Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.866 | 9.925 | 9.657 | 9.741 | 27,648,650 | +0.01(+0.09%) |
May 27, 2022 | 9.691 | 9.783 | 9.557 | 9.733 | 23,235,244 | +0.07(+0.69%) |
May 26, 2022 | 9.624 | 9.841 | 9.607 | 9.666 | 19,639,832 | +0.11(+1.14%) |
May 25, 2022 | 9.315 | 9.582 | 9.298 | 9.557 | 19,014,196 | +0.23(+2.42%) |
May 24, 2022 | 9.332 | 9.403 | 9.164 | 9.332 | 15,857,541 | -0.08(-0.89%) |
May 23, 2022 | 9.298 | 9.448 | 9.235 | 9.415 | 25,718,292 | +0.13(+1.44%) |
May 20, 2022 | 9.457 | 9.490 | 9.056 | 9.281 | 20,794,696 | +0.04(+0.45%) |
May 19, 2022 | 9.315 | 9.373 | 9.118 | 9.240 | 24,508,708 | -0.14(-1.51%) |
May 18, 2022 | 9.816 | 9.849 | 9.244 | 9.382 | 26,186,570 | -0.42(-4.26%) |
May 17, 2022 | 9.607 | 9.808 | 9.549 | 9.799 | 22,965,160 | +0.33(+3.44%) |
May 16, 2022 | 9.190 | 9.578 | 9.190 | 9.474 | 22,161,588 | +0.24(+2.62%) |
May 13, 2022 | 9.035 | 9.327 | 9.035 | 9.231 | 22,726,044 | +0.33(+3.66%) |
May 12, 2022 | 8.905 | 9.014 | 8.738 | 8.905 | 23,548,178 | -0.06(-0.65%) |
May 11, 2022 | 9.064 | 9.398 | 8.947 | 8.964 | 23,359,108 | +0.03(+0.37%) |
May 10, 2022 | 9.231 | 9.256 | 8.651 | 8.931 | 38,105,940 | -0.12(-1.29%) |
May 09, 2022 | 9.565 | 9.586 | 9.006 | 9.047 | 52,792,168 | -0.67(-6.88%) |
May 06, 2022 | 9.858 | 9.891 | 9.488 | 9.716 | 36,103,016 | -0.04(-0.43%) |
May 05, 2022 | 10.06 | 10.25 | 9.630 | 9.758 | 44,121,324 | -0.16(-1.66%) |
May 04, 2022 | 9.807 | 9.930 | 9.499 | 9.922 | 39,735,192 | +0.28(+2.90%) |
May 03, 2022 | 9.314 | 9.675 | 9.281 | 9.643 | 32,534,318 | +0.38(+4.08%) |
May 02, 2022 | 9.051 | 9.281 | 8.953 | 9.265 | 28,894,550 | +0.16(+1.81%) |
Apr 29, 2022 | 9.347 | 9.429 | 9.059 | 9.101 | 20,092,098 | -0.26(-2.81%) |
Apr 28, 2022 | 9.339 | 9.404 | 9.076 | 9.363 | 27,172,038 | +0.12(+1.33%) |
Apr 27, 2022 | 9.339 | 9.429 | 9.166 | 9.240 | 21,873,508 | -0.02(-0.18%) |
Apr 26, 2022 | 9.224 | 9.487 | 9.133 | 9.257 | 35,072,928 | +0.13(+1.44%) |
Apr 25, 2022 | 9.039 | 9.150 | 8.682 | 9.125 | 50,330,436 | -0.14(-1.51%) |
Apr 22, 2022 | 9.593 | 9.651 | 9.232 | 9.265 | 20,286,212 | -0.30(-3.18%) |
Apr 21, 2022 | 9.840 | 9.922 | 9.544 | 9.569 | 30,517,294 | -0.20(-2.02%) |
Apr 20, 2022 | 9.692 | 9.786 | 9.569 | 9.766 | 19,607,388 | +0.14(+1.45%) |
Apr 19, 2022 | 9.544 | 9.675 | 9.495 | 9.626 | 17,313,284 | +0.08(+0.86%) |
Apr 18, 2022 | 9.511 | 9.667 | 9.380 | 9.544 | 26,597,562 | +0.07(+0.78%) |
Apr 14, 2022 | 9.437 | 9.544 | 9.339 | 9.470 | 15,259,098 | -0.02(-0.26%) |
Apr 13, 2022 | 9.437 | 9.519 | 9.269 | 9.495 | 23,703,128 | +0.16(+1.76%) |
Apr 12, 2022 | 9.183 | 9.339 | 9.125 | 9.330 | 25,632,498 | +0.25(+2.81%) |
Apr 11, 2022 | 9.199 | 9.240 | 9.018 | 9.076 | 19,254,668 | -0.15(-1.60%) |
Apr 08, 2022 | 9.109 | 9.248 | 8.969 | 9.224 | 16,441,817 | +0.16(+1.72%) |
Apr 07, 2022 | 9.166 | 9.191 | 8.879 | 9.068 | 20,862,586 | -0.04(-0.45%) |
Apr 06, 2022 | 9.216 | 9.248 | 9.010 | 9.109 | 32,256,918 | -0.08(-0.89%) |
Apr 05, 2022 | 9.445 | 9.495 | 9.150 | 9.191 | 19,481,384 | -0.21(-2.27%) |
Apr 04, 2022 | 9.511 | 9.573 | 9.281 | 9.404 | 20,411,762 | -0.06(-0.61%) |
Apr 01, 2022 | 9.257 | 9.519 | 9.257 | 9.462 | 24,775,142 | +0.27(+2.95%) |
Mar 31, 2022 | 9.413 | 9.507 | 9.183 | 9.191 | 31,814,608 | -0.28(-2.95%) |
Mar 30, 2022 | 9.174 | 9.478 | 9.084 | 9.470 | 53,062,888 | +0.39(+4.34%) |
Mar 29, 2022 | 8.887 | 9.224 | 8.845 | 9.076 | 37,619,412 | +0.14(+1.56%) |
Mar 28, 2022 | 8.624 | 9.022 | 8.423 | 8.936 | 54,047,940 | +0.25(+2.93%) |
Mar 25, 2022 | 8.402 | 8.706 | 8.378 | 8.682 | 38,791,880 | +0.26(+3.12%) |
Mar 24, 2022 | 8.337 | 8.435 | 8.296 | 8.419 | 21,617,152 | +0.13(+1.59%) |
Mar 23, 2022 | 8.435 | 8.452 | 8.271 | 8.287 | 16,953,748 | -0.09(-1.08%) |
Mar 22, 2022 | 8.181 | 8.402 | 8.123 | 8.378 | 21,661,966 | +0.25(+3.03%) |
Mar 21, 2022 | 8.123 | 8.189 | 8.103 | 8.131 | 36,758,756 | +0.09(+1.12%) |
Mar 18, 2022 | 8.115 | 8.140 | 8.012 | 8.041 | 25,659,076 | -0.09(-1.11%) |
Mar 17, 2022 | 8.164 | 8.213 | 8.082 | 8.131 | 19,034,104 | +0.05(+0.61%) |
Mar 16, 2022 | 8.025 | 8.107 | 7.942 | 8.082 | 20,247,654 | +0.07(+0.92%) |
Mar 15, 2022 | 7.885 | 8.082 | 7.811 | 8.008 | 28,149,702 | -0.06(-0.71%) |
Mar 14, 2022 | 8.222 | 8.263 | 7.992 | 8.066 | 32,109,586 | -0.23(-2.77%) |
Mar 11, 2022 | 8.452 | 8.485 | 8.263 | 8.296 | 23,544,398 | -0.17(-2.04%) |
Mar 10, 2022 | 8.386 | 8.546 | 8.320 | 8.468 | 28,448,380 | +0.11(+1.28%) |
Mar 09, 2022 | 8.476 | 8.485 | 8.267 | 8.361 | 30,317,158 | -0.20(-2.30%) |
Mar 08, 2022 | 8.501 | 8.780 | 8.472 | 8.558 | 57,482,520 | +0.07(+0.77%) |
Mar 07, 2022 | 8.690 | 8.698 | 8.386 | 8.493 | 32,596,436 | -0.07(-0.86%) |
Mar 04, 2022 | 8.526 | 8.591 | 8.435 | 8.567 | 19,275,618 | +0.05(+0.58%) |
Mar 03, 2022 | 8.583 | 8.599 | 8.411 | 8.517 | 23,618,068 | -0.10(-1.14%) |
Mar 02, 2022 | 8.632 | 8.665 | 8.530 | 8.616 | 30,611,080 | +0.06(+0.67%) |