Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.960 | 9.081 | 8.960 | 9.033 | 388,801 | +0.02(+0.27%) |
May 27, 2022 | 8.944 | 9.027 | 8.920 | 9.008 | 195,036 | +0.09(+0.99%) |
May 26, 2022 | 8.880 | 8.944 | 8.863 | 8.920 | 176,519 | +0.07(+0.82%) |
May 25, 2022 | 8.718 | 8.896 | 8.718 | 8.847 | 366,188 | +0.11(+1.29%) |
May 24, 2022 | 8.581 | 8.751 | 8.565 | 8.734 | 247,344 | +0.17(+1.98%) |
May 23, 2022 | 8.517 | 8.573 | 8.509 | 8.565 | 208,563 | +0.09(+1.05%) |
May 20, 2022 | 8.452 | 8.485 | 8.452 | 8.477 | 162,654 | +0.06(+0.75%) |
May 19, 2022 | 8.502 | 8.614 | 8.397 | 8.413 | 685,697 | -0.10(-1.22%) |
May 18, 2022 | 8.494 | 8.526 | 8.478 | 8.518 | 247,463 | +0.03(+0.38%) |
May 17, 2022 | 8.502 | 8.542 | 8.461 | 8.486 | 155,561 | +0.03(+0.38%) |
May 16, 2022 | 8.461 | 8.494 | 8.436 | 8.453 | 151,147 | +0.00(+0.00%) |
May 13, 2022 | 8.437 | 8.470 | 8.421 | 8.453 | 256,087 | +0.04(+0.48%) |
May 12, 2022 | 8.510 | 8.542 | 8.413 | 8.413 | 257,956 | -0.08(-0.94%) |
May 11, 2022 | 8.453 | 8.525 | 8.446 | 8.494 | 179,562 | +0.03(+0.38%) |
May 10, 2022 | 8.461 | 8.494 | 8.437 | 8.461 | 207,775 | +0.02(+0.29%) |
May 09, 2022 | 8.566 | 8.606 | 8.429 | 8.437 | 378,978 | -0.15(-1.77%) |
May 06, 2022 | 8.606 | 8.638 | 8.566 | 8.590 | 152,673 | -0.04(-0.46%) |
May 05, 2022 | 8.686 | 8.710 | 8.582 | 8.630 | 209,199 | -0.06(-0.74%) |
May 04, 2022 | 8.670 | 8.714 | 8.642 | 8.694 | 252,158 | +0.02(+0.28%) |
May 03, 2022 | 8.678 | 8.742 | 8.654 | 8.670 | 167,387 | -0.01(-0.09%) |
May 02, 2022 | 8.822 | 8.846 | 8.470 | 8.678 | 239,685 | -0.17(-1.90%) |
Apr 29, 2022 | 8.846 | 8.931 | 8.846 | 8.846 | 93,126 | -0.09(-0.99%) |
Apr 28, 2022 | 8.951 | 8.959 | 8.927 | 8.935 | 165,606 | +0.00(+0.00%) |
Apr 27, 2022 | 8.983 | 8.991 | 8.927 | 8.935 | 80,193 | -0.02(-0.27%) |
Apr 26, 2022 | 8.991 | 9.055 | 8.959 | 8.959 | 68,731 | -0.08(-0.89%) |
Apr 25, 2022 | 9.015 | 9.079 | 8.983 | 9.039 | 219,308 | -0.02(-0.18%) |
Apr 22, 2022 | 9.175 | 9.183 | 9.047 | 9.055 | 141,485 | -0.09(-0.96%) |
Apr 21, 2022 | 9.191 | 9.207 | 9.143 | 9.143 | 250,797 | -0.06(-0.62%) |
Apr 20, 2022 | 9.089 | 9.233 | 9.089 | 9.201 | 197,660 | +0.09(+0.96%) |
Apr 19, 2022 | 9.073 | 9.145 | 9.049 | 9.113 | 202,948 | +0.06(+0.71%) |
Apr 18, 2022 | 9.049 | 9.146 | 9.049 | 9.049 | 110,090 | -0.05(-0.53%) |
Apr 14, 2022 | 9.169 | 9.199 | 9.065 | 9.097 | 305,319 | -0.04(-0.44%) |
Apr 13, 2022 | 9.201 | 9.233 | 9.129 | 9.137 | 230,449 | -0.06(-0.69%) |
Apr 12, 2022 | 9.225 | 9.253 | 9.169 | 9.201 | 142,634 | +0.00(+0.00%) |
Apr 11, 2022 | 9.288 | 9.304 | 9.169 | 9.201 | 195,259 | -0.07(-0.78%) |
Apr 08, 2022 | 9.256 | 9.296 | 9.250 | 9.272 | 54,855 | +0.01(+0.09%) |
Apr 07, 2022 | 9.288 | 9.344 | 9.264 | 9.264 | 75,821 | -0.02(-0.17%) |
Apr 06, 2022 | 9.344 | 9.395 | 9.265 | 9.280 | 162,166 | -0.12(-1.27%) |
Apr 05, 2022 | 9.456 | 9.548 | 9.392 | 9.400 | 186,391 | -0.09(-0.93%) |
Apr 04, 2022 | 9.536 | 9.608 | 9.448 | 9.488 | 107,138 | -0.02(-0.17%) |
Apr 01, 2022 | 9.568 | 9.568 | 9.488 | 9.504 | 87,277 | -0.09(-0.92%) |
Mar 31, 2022 | 9.608 | 9.664 | 9.560 | 9.592 | 353,552 | +0.02(+0.25%) |
Mar 30, 2022 | 9.424 | 9.592 | 9.376 | 9.568 | 168,185 | +0.16(+1.70%) |
Mar 29, 2022 | 9.440 | 9.528 | 9.320 | 9.408 | 242,922 | -0.02(-0.25%) |
Mar 28, 2022 | 9.552 | 9.608 | 9.384 | 9.432 | 291,564 | -0.14(-1.42%) |
Mar 25, 2022 | 9.592 | 9.608 | 9.376 | 9.568 | 226,388 | -0.04(-0.42%) |
Mar 24, 2022 | 9.648 | 9.672 | 9.608 | 9.608 | 141,407 | -0.05(-0.50%) |
Mar 23, 2022 | 9.656 | 9.680 | 9.648 | 9.656 | 80,559 | -0.02(-0.22%) |
Mar 22, 2022 | 9.701 | 9.709 | 9.653 | 9.677 | 79,528 | -0.02(-0.16%) |
Mar 21, 2022 | 9.701 | 9.740 | 9.687 | 9.693 | 108,053 | -0.06(-0.65%) |
Mar 18, 2022 | 9.740 | 9.819 | 9.717 | 9.756 | 61,945 | +0.03(+0.33%) |
Mar 17, 2022 | 9.582 | 9.724 | 9.550 | 9.724 | 171,878 | +0.15(+1.57%) |
Mar 16, 2022 | 9.598 | 9.618 | 9.337 | 9.574 | 155,710 | +0.00(+0.00%) |
Mar 15, 2022 | 9.630 | 9.653 | 9.558 | 9.574 | 211,624 | -0.06(-0.58%) |
Mar 14, 2022 | 9.677 | 9.701 | 9.582 | 9.630 | 212,462 | -0.03(-0.33%) |
Mar 11, 2022 | 9.811 | 9.815 | 9.645 | 9.661 | 120,040 | -0.11(-1.13%) |
Mar 10, 2022 | 9.756 | 9.827 | 9.630 | 9.772 | 166,746 | -0.08(-0.80%) |
Mar 09, 2022 | 9.851 | 9.937 | 9.835 | 9.851 | 101,443 | +0.02(+0.20%) |
Mar 08, 2022 | 9.788 | 9.883 | 9.761 | 9.831 | 116,522 | +0.04(+0.44%) |
Mar 07, 2022 | 9.922 | 9.934 | 9.780 | 9.788 | 168,427 | -0.13(-1.36%) |
Mar 04, 2022 | 9.843 | 9.938 | 9.804 | 9.922 | 97,204 | +0.09(+0.88%) |
Mar 03, 2022 | 9.804 | 9.859 | 9.724 | 9.835 | 124,562 | +0.06(+0.65%) |
Mar 02, 2022 | 9.724 | 9.827 | 9.717 | 9.772 | 249,682 | +0.06(+0.65%) |