Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2022 | 9.010 | 9.270 | 9.000 | 9.130 | 793,722 | -0.09(-0.98%) |
May 18, 2022 | 9.320 | 9.390 | 9.070 | 9.220 | 1,090,458 | +0.01(+0.11%) |
May 17, 2022 | 9.220 | 9.460 | 9.180 | 9.210 | 1,193,360 | +0.11(+1.21%) |
May 16, 2022 | 8.990 | 9.260 | 8.960 | 9.100 | 951,286 | +0.09(+1.00%) |
May 13, 2022 | 8.870 | 9.110 | 8.870 | 9.010 | 918,327 | +0.19(+2.15%) |
May 12, 2022 | 8.590 | 8.830 | 8.490 | 8.820 | 895,794 | +0.16(+1.85%) |
May 11, 2022 | 8.730 | 8.975 | 8.590 | 8.660 | 969,468 | +0.09(+1.05%) |
May 10, 2022 | 8.350 | 8.730 | 8.140 | 8.570 | 905,327 | +0.33(+4.00%) |
May 09, 2022 | 8.640 | 8.640 | 8.200 | 8.240 | 1,035,104 | -0.68(-7.62%) |
May 06, 2022 | 9.020 | 9.065 | 8.810 | 8.920 | 711,635 | -0.01(-0.11%) |
May 05, 2022 | 9.170 | 9.200 | 8.690 | 8.930 | 1,207,418 | -0.15(-1.65%) |
May 04, 2022 | 8.960 | 9.120 | 8.720 | 9.080 | 677,940 | +0.30(+3.42%) |
May 03, 2022 | 8.680 | 8.910 | 8.640 | 8.780 | 639,793 | +0.11(+1.27%) |
May 02, 2022 | 8.680 | 8.900 | 8.480 | 8.670 | 1,174,170 | -0.04(-0.46%) |
Apr 29, 2022 | 8.970 | 9.100 | 8.675 | 8.710 | 779,481 | -0.31(-3.44%) |
Apr 28, 2022 | 8.930 | 9.115 | 8.670 | 9.020 | 702,183 | +0.20(+2.27%) |
Apr 27, 2022 | 8.800 | 8.925 | 8.660 | 8.820 | 818,580 | +0.07(+0.80%) |
Apr 26, 2022 | 8.930 | 9.090 | 8.680 | 8.750 | 1,172,810 | -0.18(-2.02%) |
Apr 25, 2022 | 9.110 | 9.220 | 8.615 | 8.930 | 1,656,595 | -0.43(-4.59%) |
Apr 22, 2022 | 9.500 | 9.655 | 9.350 | 9.360 | 1,018,322 | -0.15(-1.58%) |
Apr 21, 2022 | 9.870 | 9.870 | 9.445 | 9.510 | 984,995 | -0.26(-2.66%) |
Apr 20, 2022 | 9.820 | 9.910 | 9.570 | 9.770 | 810,803 | +0.01(+0.10%) |
Apr 19, 2022 | 9.680 | 9.810 | 9.630 | 9.760 | 1,118,817 | +0.00(+0.00%) |
Apr 18, 2022 | 9.750 | 9.880 | 9.640 | 9.760 | 919,933 | +0.12(+1.24%) |
Apr 14, 2022 | 9.580 | 9.730 | 9.510 | 9.640 | 578,197 | +0.04(+0.42%) |
Apr 13, 2022 | 9.530 | 9.630 | 9.390 | 9.600 | 848,744 | +0.20(+2.13%) |
Apr 12, 2022 | 9.320 | 9.516 | 9.315 | 9.400 | 1,167,430 | +0.29(+3.18%) |
Apr 11, 2022 | 9.380 | 9.380 | 9.090 | 9.110 | 1,114,720 | -0.25(-2.67%) |
Apr 08, 2022 | 9.390 | 9.500 | 9.310 | 9.360 | 1,178,401 | +0.02(+0.21%) |
Apr 07, 2022 | 9.250 | 9.390 | 9.090 | 9.340 | 901,735 | +0.14(+1.52%) |
Apr 06, 2022 | 9.270 | 9.320 | 9.100 | 9.200 | 968,605 | +0.04(+0.44%) |
Apr 05, 2022 | 9.640 | 9.770 | 9.150 | 9.160 | 1,251,217 | -0.45(-4.68%) |
Apr 04, 2022 | 9.600 | 9.630 | 9.270 | 9.610 | 1,366,471 | +0.11(+1.16%) |
Apr 01, 2022 | 9.230 | 9.565 | 9.230 | 9.500 | 1,539,386 | +0.27(+2.93%) |
Mar 31, 2022 | 9.140 | 9.375 | 9.090 | 9.230 | 1,495,234 | -0.03(-0.32%) |
Mar 30, 2022 | 9.390 | 9.600 | 9.230 | 9.260 | 786,482 | -0.07(-0.75%) |
Mar 29, 2022 | 8.970 | 9.360 | 8.870 | 9.330 | 1,394,512 | +0.20(+2.19%) |
Mar 28, 2022 | 9.300 | 9.370 | 9.030 | 9.130 | 1,382,441 | -0.34(-3.59%) |
Mar 25, 2022 | 9.100 | 9.470 | 9.020 | 9.470 | 2,109,404 | +0.38(+4.18%) |
Mar 24, 2022 | 9.040 | 9.200 | 9.010 | 9.090 | 1,278,562 | +0.11(+1.22%) |
Mar 23, 2022 | 9.020 | 9.140 | 8.915 | 8.980 | 1,162,325 | +0.10(+1.13%) |
Mar 22, 2022 | 8.900 | 9.050 | 8.780 | 8.880 | 1,332,626 | -0.01(-0.11%) |
Mar 21, 2022 | 8.770 | 9.040 | 8.770 | 8.890 | 1,009,739 | +0.33(+3.86%) |
Mar 18, 2022 | 8.870 | 8.900 | 8.500 | 8.560 | 5,106,857 | -0.35(-3.93%) |
Mar 17, 2022 | 8.650 | 8.920 | 8.620 | 8.910 | 898,497 | +0.39(+4.58%) |
Mar 16, 2022 | 8.440 | 8.555 | 8.330 | 8.520 | 1,470,648 | +0.13(+1.55%) |
Mar 15, 2022 | 8.480 | 8.630 | 8.330 | 8.390 | 926,700 | -0.39(-4.44%) |
Mar 14, 2022 | 9.100 | 9.100 | 8.660 | 8.780 | 1,253,210 | -0.44(-4.77%) |
Mar 11, 2022 | 9.290 | 9.380 | 9.175 | 9.220 | 836,638 | -0.21(-2.23%) |
Mar 10, 2022 | 9.130 | 9.460 | 9.040 | 9.430 | 883,507 | +0.38(+4.20%) |
Mar 09, 2022 | 9.040 | 9.195 | 8.900 | 9.050 | 1,629,596 | -0.22(-2.37%) |
Mar 08, 2022 | 9.370 | 9.650 | 9.130 | 9.270 | 1,292,199 | +0.11(+1.20%) |
Mar 07, 2022 | 8.970 | 9.365 | 8.900 | 9.160 | 1,503,927 | +0.32(+3.62%) |
Mar 04, 2022 | 8.860 | 8.890 | 8.565 | 8.840 | 915,889 | -0.08(-0.90%) |
Mar 03, 2022 | 8.580 | 8.950 | 8.550 | 8.920 | 1,203,192 | +0.22(+2.53%) |
Mar 02, 2022 | 8.450 | 8.770 | 8.440 | 8.700 | 1,326,605 | +0.34(+4.07%) |