Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.850 | 9.090 | 8.850 | 9.010 | 14,979 | +0.21(+2.39%) |
May 27, 2022 | 8.590 | 8.930 | 8.590 | 8.800 | 15,034 | +0.36(+4.27%) |
May 26, 2022 | 8.190 | 8.695 | 8.190 | 8.440 | 26,879 | +0.40(+4.98%) |
May 25, 2022 | 7.950 | 8.080 | 7.901 | 8.040 | 7,755 | +0.12(+1.52%) |
May 24, 2022 | 8.050 | 8.050 | 7.760 | 7.920 | 14,868 | -0.16(-1.98%) |
May 23, 2022 | 8.000 | 8.103 | 7.960 | 8.080 | 9,033 | +0.03(+0.37%) |
May 20, 2022 | 8.560 | 8.560 | 7.750 | 8.050 | 40,855 | -0.49(-5.74%) |
May 19, 2022 | 8.110 | 8.650 | 8.010 | 8.540 | 34,807 | +0.45(+5.56%) |
May 18, 2022 | 8.070 | 8.312 | 7.990 | 8.090 | 49,275 | +0.01(+0.12%) |
May 17, 2022 | 8.000 | 8.370 | 8.000 | 8.080 | 28,816 | +0.17(+2.15%) |
May 16, 2022 | 8.190 | 8.850 | 7.865 | 7.910 | 78,748 | -0.27(-3.30%) |
May 13, 2022 | 7.320 | 8.240 | 7.320 | 8.180 | 42,208 | +0.93(+12.83%) |
May 12, 2022 | 7.000 | 7.348 | 6.990 | 7.250 | 180,086 | -0.44(-5.72%) |
May 11, 2022 | 8.110 | 8.320 | 7.475 | 7.690 | 157,354 | -0.43(-5.30%) |
May 10, 2022 | 8.220 | 9.030 | 8.000 | 8.120 | 51,571 | +0.02(+0.25%) |
May 09, 2022 | 8.400 | 8.495 | 8.090 | 8.100 | 33,838 | -0.42(-4.93%) |
May 06, 2022 | 8.900 | 9.115 | 8.290 | 8.520 | 57,048 | -0.30(-3.40%) |
May 05, 2022 | 9.430 | 9.430 | 8.700 | 8.820 | 34,984 | -0.66(-6.96%) |
May 04, 2022 | 9.230 | 9.651 | 9.230 | 9.480 | 23,246 | +0.35(+3.83%) |
May 03, 2022 | 9.300 | 9.330 | 8.980 | 9.130 | 40,248 | -0.11(-1.19%) |
May 02, 2022 | 9.240 | 9.470 | 8.710 | 9.240 | 22,682 | +0.13(+1.43%) |
Apr 29, 2022 | 9.270 | 9.598 | 9.050 | 9.110 | 40,285 | -0.32(-3.39%) |
Apr 28, 2022 | 9.180 | 9.570 | 8.566 | 9.430 | 32,394 | +0.46(+5.13%) |
Apr 27, 2022 | 9.340 | 9.470 | 8.810 | 8.970 | 73,905 | -0.47(-4.98%) |
Apr 26, 2022 | 9.450 | 9.545 | 9.440 | 9.440 | 34,378 | -0.06(-0.63%) |
Apr 25, 2022 | 9.610 | 9.696 | 9.450 | 9.500 | 64,885 | -0.03(-0.31%) |
Apr 22, 2022 | 9.430 | 9.740 | 9.430 | 9.530 | 24,605 | +0.02(+0.21%) |
Apr 21, 2022 | 9.560 | 9.800 | 9.500 | 9.510 | 24,030 | -0.01(-0.11%) |
Apr 20, 2022 | 9.570 | 9.750 | 9.520 | 9.520 | 29,841 | +0.02(+0.21%) |
Apr 19, 2022 | 9.510 | 9.530 | 9.400 | 9.500 | 20,169 | +0.10(+1.06%) |
Apr 18, 2022 | 9.410 | 9.530 | 9.400 | 9.400 | 33,321 | -0.05(-0.53%) |
Apr 14, 2022 | 9.450 | 9.510 | 9.440 | 9.450 | 35,143 | -0.06(-0.63%) |
Apr 13, 2022 | 9.540 | 9.620 | 9.500 | 9.510 | 28,667 | -0.01(-0.11%) |
Apr 12, 2022 | 9.750 | 9.750 | 9.500 | 9.520 | 25,453 | -0.04(-0.42%) |
Apr 11, 2022 | 9.550 | 9.620 | 9.520 | 9.560 | 29,158 | -0.11(-1.14%) |
Apr 08, 2022 | 9.970 | 9.970 | 9.670 | 9.670 | 72,859 | -0.31(-3.11%) |
Apr 07, 2022 | 9.840 | 10.11 | 9.810 | 9.980 | 25,796 | +0.05(+0.50%) |
Apr 06, 2022 | 9.750 | 9.930 | 9.750 | 9.930 | 54,874 | +0.03(+0.30%) |
Apr 05, 2022 | 10.21 | 10.21 | 9.810 | 9.900 | 77,577 | -0.29(-2.85%) |
Apr 04, 2022 | 10.05 | 10.26 | 10.00 | 10.19 | 43,670 | +0.15(+1.49%) |
Apr 01, 2022 | 10.16 | 10.22 | 10.00 | 10.04 | 39,813 | -0.02(-0.20%) |
Mar 31, 2022 | 10.15 | 10.15 | 9.760 | 10.06 | 85,556 | -0.15(-1.47%) |
Mar 30, 2022 | 10.40 | 10.48 | 10.16 | 10.21 | 42,828 | -0.31(-2.95%) |
Mar 29, 2022 | 10.72 | 10.83 | 9.684 | 10.52 | 75,523 | -0.08(-0.75%) |
Mar 28, 2022 | 10.81 | 10.90 | 10.55 | 10.60 | 66,613 | -0.20(-1.85%) |
Mar 25, 2022 | 10.98 | 10.98 | 10.64 | 10.80 | 20,234 | -0.16(-1.46%) |
Mar 24, 2022 | 10.67 | 10.98 | 10.62 | 10.96 | 13,652 | +0.31(+2.91%) |
Mar 23, 2022 | 10.86 | 10.92 | 10.61 | 10.65 | 34,160 | -0.25(-2.29%) |
Mar 22, 2022 | 10.80 | 11.10 | 10.54 | 10.90 | 116,418 | +0.02(+0.18%) |
Mar 21, 2022 | 10.81 | 10.94 | 10.42 | 10.88 | 75,695 | +0.07(+0.65%) |
Mar 18, 2022 | 10.64 | 10.98 | 10.64 | 10.81 | 64,209 | +0.31(+2.95%) |
Mar 17, 2022 | 10.45 | 10.59 | 10.38 | 10.50 | 15,169 | +0.16(+1.55%) |
Mar 16, 2022 | 10.17 | 10.44 | 10.10 | 10.34 | 40,093 | +0.24(+2.38%) |
Mar 15, 2022 | 10.27 | 10.49 | 10.10 | 10.10 | 18,931 | -0.13(-1.27%) |
Mar 14, 2022 | 10.09 | 10.51 | 10.04 | 10.23 | 91,795 | +0.13(+1.29%) |
Mar 11, 2022 | 10.59 | 10.59 | 10.07 | 10.10 | 30,700 | -0.29(-2.79%) |
Mar 10, 2022 | 10.16 | 10.39 | 9.980 | 10.39 | 31,531 | +0.00(+0.00%) |
Mar 09, 2022 | 10.47 | 10.50 | 10.31 | 10.39 | 13,380 | +0.25(+2.47%) |
Mar 08, 2022 | 9.840 | 10.41 | 9.790 | 10.14 | 56,490 | +0.40(+4.11%) |
Mar 07, 2022 | 9.900 | 10.09 | 9.690 | 9.740 | 130,258 | -0.28(-2.79%) |
Mar 04, 2022 | 9.880 | 10.11 | 9.670 | 10.02 | 38,310 | +0.00(+0.00%) |
Mar 03, 2022 | 10.27 | 10.27 | 9.920 | 10.02 | 16,548 | -0.20(-1.96%) |
Mar 02, 2022 | 9.930 | 10.45 | 9.790 | 10.22 | 31,599 | +0.33(+3.34%) |