Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.796 | 9.226 | 8.538 | 8.894 | 1,252,852 | +0.23(+2.71%) |
May 27, 2022 | 8.591 | 8.689 | 8.533 | 8.660 | 74,307 | +0.11(+1.26%) |
May 26, 2022 | 8.445 | 8.748 | 8.357 | 8.552 | 104,970 | +0.12(+1.39%) |
May 25, 2022 | 8.152 | 8.465 | 8.133 | 8.435 | 152,019 | +0.21(+2.61%) |
May 24, 2022 | 8.279 | 8.377 | 8.006 | 8.220 | 196,022 | -0.01(-0.12%) |
May 23, 2022 | 8.425 | 8.531 | 8.172 | 8.230 | 180,324 | -0.17(-1.98%) |
May 20, 2022 | 8.660 | 8.699 | 8.191 | 8.396 | 121,360 | -0.21(-2.38%) |
May 19, 2022 | 8.386 | 8.660 | 8.172 | 8.601 | 133,817 | +0.25(+3.04%) |
May 18, 2022 | 8.777 | 8.845 | 8.313 | 8.347 | 186,846 | -0.55(-6.15%) |
May 17, 2022 | 8.943 | 9.128 | 8.611 | 8.894 | 201,983 | +0.12(+1.33%) |
May 16, 2022 | 8.806 | 8.909 | 8.670 | 8.777 | 225,073 | -0.12(-1.32%) |
May 13, 2022 | 9.617 | 9.636 | 8.616 | 8.894 | 247,673 | -0.70(-7.32%) |
May 12, 2022 | 9.255 | 9.909 | 9.167 | 9.597 | 109,123 | +0.31(+3.36%) |
May 11, 2022 | 8.884 | 9.763 | 8.728 | 9.285 | 232,616 | +0.74(+8.69%) |
May 10, 2022 | 8.591 | 8.670 | 8.025 | 8.543 | 372,362 | +0.12(+1.39%) |
May 09, 2022 | 8.425 | 8.611 | 8.318 | 8.425 | 139,860 | -0.09(-1.03%) |
May 06, 2022 | 8.992 | 9.080 | 8.465 | 8.513 | 65,768 | -0.42(-4.70%) |
May 05, 2022 | 9.441 | 9.441 | 8.875 | 8.933 | 65,946 | -0.63(-6.63%) |
May 04, 2022 | 9.480 | 9.656 | 9.314 | 9.568 | 82,028 | +0.15(+1.55%) |
May 03, 2022 | 9.314 | 9.436 | 9.285 | 9.421 | 126,124 | +0.17(+1.79%) |
May 02, 2022 | 9.538 | 9.538 | 9.011 | 9.255 | 148,684 | -0.34(-3.56%) |
Apr 29, 2022 | 9.734 | 9.792 | 9.568 | 9.597 | 50,686 | -0.15(-1.50%) |
Apr 28, 2022 | 9.626 | 9.778 | 9.509 | 9.744 | 82,493 | +0.19(+1.94%) |
Apr 27, 2022 | 9.617 | 9.763 | 9.538 | 9.558 | 48,512 | -0.06(-0.61%) |
Apr 26, 2022 | 9.822 | 9.841 | 9.607 | 9.617 | 125,819 | -0.20(-1.99%) |
Apr 25, 2022 | 9.861 | 9.870 | 9.700 | 9.812 | 138,002 | -0.11(-1.08%) |
Apr 22, 2022 | 10.10 | 10.11 | 9.861 | 9.919 | 80,185 | -0.22(-2.21%) |
Apr 21, 2022 | 10.37 | 10.46 | 10.14 | 10.14 | 73,812 | -0.19(-1.80%) |
Apr 20, 2022 | 10.36 | 10.47 | 10.32 | 10.33 | 46,558 | +0.08(+0.76%) |
Apr 19, 2022 | 10.19 | 10.34 | 10.13 | 10.25 | 90,167 | +0.10(+0.96%) |
Apr 18, 2022 | 10.10 | 10.18 | 10.06 | 10.15 | 49,905 | +0.00(+0.00%) |
Apr 14, 2022 | 10.25 | 10.25 | 10.11 | 10.15 | 63,931 | -0.07(-0.67%) |
Apr 13, 2022 | 10.02 | 10.24 | 9.958 | 10.22 | 76,541 | +0.20(+1.95%) |
Apr 12, 2022 | 10.20 | 10.42 | 10.01 | 10.03 | 61,886 | -0.15(-1.44%) |
Apr 11, 2022 | 10.33 | 10.33 | 10.06 | 10.17 | 83,394 | -0.16(-1.51%) |
Apr 08, 2022 | 10.21 | 10.48 | 10.21 | 10.33 | 50,339 | +0.11(+1.05%) |
Apr 07, 2022 | 10.10 | 10.25 | 10.01 | 10.22 | 74,491 | +0.07(+0.67%) |
Apr 06, 2022 | 10.02 | 10.30 | 10.01 | 10.15 | 123,347 | +0.10(+0.97%) |
Apr 05, 2022 | 10.40 | 10.45 | 10.03 | 10.06 | 68,863 | -0.22(-2.18%) |
Apr 04, 2022 | 10.32 | 10.32 | 10.08 | 10.28 | 68,405 | -0.06(-0.57%) |
Apr 01, 2022 | 10.37 | 10.45 | 10.22 | 10.34 | 84,836 | +0.07(+0.67%) |
Mar 31, 2022 | 10.46 | 10.55 | 10.18 | 10.27 | 73,084 | -0.21(-1.96%) |
Mar 30, 2022 | 10.74 | 10.81 | 10.45 | 10.48 | 40,413 | -0.29(-2.72%) |
Mar 29, 2022 | 10.50 | 10.84 | 10.33 | 10.77 | 90,927 | +0.39(+3.76%) |
Mar 28, 2022 | 10.40 | 10.40 | 10.08 | 10.38 | 113,393 | -0.02(-0.19%) |
Mar 25, 2022 | 10.67 | 10.67 | 10.35 | 10.40 | 97,686 | -0.23(-2.20%) |
Mar 24, 2022 | 11.00 | 11.00 | 10.59 | 10.63 | 53,561 | -0.30(-2.77%) |
Mar 23, 2022 | 10.99 | 11.04 | 10.89 | 10.93 | 71,885 | -0.12(-1.06%) |
Mar 22, 2022 | 11.07 | 11.21 | 11.02 | 11.05 | 96,940 | +0.01(+0.09%) |
Mar 21, 2022 | 11.19 | 11.32 | 10.98 | 11.04 | 46,387 | -0.21(-1.91%) |
Mar 18, 2022 | 11.17 | 11.38 | 10.92 | 11.26 | 128,523 | +0.09(+0.79%) |
Mar 17, 2022 | 11.23 | 11.27 | 11.12 | 11.17 | 44,331 | -0.16(-1.38%) |
Mar 16, 2022 | 11.20 | 11.37 | 11.17 | 11.33 | 58,082 | +0.21(+1.84%) |
Mar 15, 2022 | 11.07 | 11.21 | 11.00 | 11.12 | 84,160 | +0.04(+0.35%) |
Mar 14, 2022 | 11.22 | 11.22 | 11.03 | 11.08 | 44,987 | -0.10(-0.87%) |
Mar 11, 2022 | 11.30 | 11.37 | 11.18 | 11.18 | 38,379 | -0.11(-0.95%) |
Mar 10, 2022 | 11.27 | 11.36 | 11.17 | 11.29 | 43,077 | -0.16(-1.37%) |
Mar 09, 2022 | 11.39 | 11.64 | 11.37 | 11.44 | 94,043 | +0.21(+1.91%) |
Mar 08, 2022 | 11.18 | 11.44 | 11.12 | 11.23 | 73,997 | +0.06(+0.52%) |
Mar 07, 2022 | 11.24 | 11.24 | 11.05 | 11.17 | 90,134 | -0.05(-0.44%) |
Mar 04, 2022 | 11.24 | 11.25 | 11.14 | 11.22 | 56,414 | -0.19(-1.63%) |
Mar 03, 2022 | 11.74 | 11.74 | 11.28 | 11.40 | 90,401 | -0.29(-2.50%) |
Mar 02, 2022 | 11.91 | 11.96 | 11.65 | 11.70 | 202,565 | -0.15(-1.24%) |