Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.872 | 9.033 | 8.738 | 8.935 | 7,231,242 | +0.06(+0.71%) |
May 27, 2022 | 8.845 | 8.899 | 8.733 | 8.872 | 5,884,460 | +0.00(+0.00%) |
May 26, 2022 | 8.729 | 8.917 | 8.702 | 8.872 | 8,026,554 | +0.21(+2.38%) |
May 25, 2022 | 8.684 | 8.809 | 8.586 | 8.666 | 8,118,921 | -0.02(-0.21%) |
May 24, 2022 | 8.505 | 8.729 | 8.389 | 8.684 | 9,206,661 | +0.18(+2.11%) |
May 23, 2022 | 8.595 | 8.621 | 8.407 | 8.505 | 8,074,330 | +0.04(+0.53%) |
May 20, 2022 | 8.783 | 8.818 | 8.290 | 8.460 | 10,764,720 | -0.28(-3.18%) |
May 19, 2022 | 8.523 | 8.859 | 8.505 | 8.738 | 16,105,299 | +0.15(+1.77%) |
May 18, 2022 | 8.496 | 8.595 | 8.407 | 8.586 | 11,024,577 | +0.02(+0.21%) |
May 17, 2022 | 8.335 | 8.581 | 8.304 | 8.568 | 9,480,126 | +0.39(+4.82%) |
May 16, 2022 | 8.183 | 8.272 | 8.147 | 8.174 | 7,715,099 | +0.01(+0.11%) |
May 13, 2022 | 8.236 | 8.317 | 8.098 | 8.165 | 9,294,700 | -0.04(-0.55%) |
May 12, 2022 | 7.968 | 8.227 | 7.932 | 8.210 | 12,621,478 | +0.23(+2.92%) |
May 11, 2022 | 8.084 | 8.241 | 7.963 | 7.977 | 11,767,912 | -0.05(-0.67%) |
May 10, 2022 | 8.183 | 8.201 | 7.816 | 8.031 | 16,118,620 | -0.12(-1.43%) |
May 09, 2022 | 8.183 | 8.263 | 8.066 | 8.147 | 11,150,553 | -0.13(-1.62%) |
May 06, 2022 | 8.326 | 8.384 | 8.147 | 8.281 | 9,708,194 | -0.05(-0.64%) |
May 05, 2022 | 8.388 | 8.401 | 8.207 | 8.335 | 11,883,067 | -0.11(-1.25%) |
May 04, 2022 | 8.317 | 8.476 | 8.203 | 8.440 | 10,533,611 | +0.11(+1.37%) |
May 03, 2022 | 8.168 | 8.449 | 8.010 | 8.326 | 15,687,620 | +0.03(+0.32%) |
May 02, 2022 | 8.159 | 8.388 | 8.142 | 8.300 | 14,464,205 | +0.18(+2.16%) |
Apr 29, 2022 | 8.458 | 8.528 | 8.098 | 8.124 | 14,223,741 | -0.31(-3.65%) |
Apr 28, 2022 | 8.669 | 8.678 | 8.353 | 8.432 | 15,437,357 | -0.18(-2.14%) |
Apr 27, 2022 | 8.660 | 8.854 | 8.467 | 8.616 | 18,744,198 | +0.04(+0.51%) |
Apr 26, 2022 | 8.731 | 8.836 | 8.572 | 8.572 | 11,976,293 | -0.28(-3.18%) |
Apr 25, 2022 | 8.792 | 8.871 | 8.599 | 8.854 | 10,234,438 | +0.01(+0.10%) |
Apr 22, 2022 | 9.056 | 9.091 | 8.827 | 8.845 | 9,103,967 | -0.25(-2.71%) |
Apr 21, 2022 | 9.372 | 9.428 | 9.051 | 9.091 | 8,054,571 | -0.23(-2.45%) |
Apr 20, 2022 | 9.135 | 9.399 | 9.131 | 9.320 | 7,978,471 | +0.24(+2.61%) |
Apr 19, 2022 | 8.915 | 9.117 | 8.915 | 9.082 | 5,250,275 | +0.23(+2.58%) |
Apr 18, 2022 | 8.801 | 9.346 | 8.792 | 8.854 | 5,693,774 | +0.03(+0.30%) |
Apr 14, 2022 | 8.871 | 8.959 | 8.783 | 8.827 | 4,424,201 | -0.04(-0.50%) |
Apr 13, 2022 | 8.678 | 8.898 | 8.625 | 8.871 | 6,576,087 | +0.17(+1.92%) |
Apr 12, 2022 | 8.845 | 8.946 | 8.669 | 8.704 | 7,649,362 | -0.11(-1.30%) |
Apr 11, 2022 | 8.775 | 8.956 | 8.731 | 8.818 | 6,850,518 | +0.03(+0.30%) |
Apr 08, 2022 | 8.889 | 8.959 | 8.775 | 8.792 | 8,102,756 | -0.14(-1.57%) |
Apr 07, 2022 | 8.994 | 9.030 | 8.810 | 8.933 | 9,716,970 | -0.08(-0.88%) |
Apr 06, 2022 | 9.153 | 9.210 | 8.977 | 9.012 | 8,818,870 | -0.16(-1.73%) |
Apr 05, 2022 | 9.302 | 9.399 | 9.126 | 9.170 | 6,017,485 | -0.17(-1.79%) |
Apr 04, 2022 | 9.311 | 9.390 | 9.122 | 9.337 | 6,982,204 | +0.03(+0.28%) |
Apr 01, 2022 | 9.478 | 9.513 | 9.205 | 9.311 | 9,571,682 | -0.11(-1.21%) |
Mar 31, 2022 | 9.627 | 9.702 | 9.425 | 9.425 | 7,250,419 | -0.22(-2.28%) |
Mar 30, 2022 | 9.777 | 9.826 | 9.539 | 9.645 | 7,236,252 | -0.15(-1.53%) |
Mar 29, 2022 | 9.733 | 9.830 | 9.685 | 9.794 | 7,136,148 | +0.18(+1.92%) |
Mar 28, 2022 | 9.627 | 9.627 | 9.434 | 9.610 | 8,277,940 | -0.04(-0.36%) |
Mar 25, 2022 | 9.557 | 9.645 | 9.495 | 9.645 | 7,974,132 | +0.12(+1.29%) |
Mar 24, 2022 | 9.575 | 9.588 | 9.434 | 9.522 | 10,919,476 | +0.01(+0.09%) |
Mar 23, 2022 | 9.663 | 9.689 | 9.500 | 9.513 | 11,624,055 | -0.18(-1.81%) |
Mar 22, 2022 | 9.645 | 9.794 | 9.551 | 9.689 | 9,788,141 | +0.11(+1.19%) |
Mar 21, 2022 | 9.812 | 9.918 | 9.539 | 9.575 | 7,497,588 | -0.21(-2.16%) |
Mar 18, 2022 | 9.680 | 9.821 | 9.566 | 9.786 | 13,007,705 | +0.04(+0.36%) |
Mar 17, 2022 | 9.838 | 9.900 | 9.724 | 9.750 | 7,246,178 | -0.21(-2.12%) |
Mar 16, 2022 | 9.803 | 9.997 | 9.733 | 9.961 | 8,292,021 | +0.25(+2.63%) |
Mar 15, 2022 | 9.636 | 9.742 | 9.575 | 9.706 | 7,494,336 | +0.06(+0.64%) |
Mar 14, 2022 | 9.874 | 9.874 | 9.548 | 9.645 | 7,980,419 | -0.11(-1.08%) |
Mar 11, 2022 | 9.750 | 9.953 | 9.724 | 9.750 | 8,036,612 | +0.01(+0.09%) |
Mar 10, 2022 | 9.812 | 9.742 | 7,627,867 | -0.20(-2.03%) | ||
Mar 09, 2022 | 10.03 | 10.04 | 9.834 | 9.944 | 8,543,538 | +0.11(+1.16%) |
Mar 08, 2022 | 9.874 | 10.04 | 9.794 | 9.830 | 11,896,804 | +0.04(+0.45%) |
Mar 07, 2022 | 9.944 | 10.08 | 9.777 | 9.786 | 12,002,183 | -0.18(-1.77%) |
Mar 04, 2022 | 10.02 | 10.05 | 9.803 | 9.961 | 7,656,735 | -0.26(-2.58%) |
Mar 03, 2022 | 10.30 | 10.31 | 10.14 | 10.23 | 6,493,724 | -0.02(-0.17%) |
Mar 02, 2022 | 9.918 | 10.27 | 9.860 | 10.24 | 8,597,992 | +0.43(+4.39%) |