Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.124 | 8.250 | 8.054 | 8.180 | 682,227 | -0.05(-0.57%) |
May 27, 2022 | 8.208 | 8.255 | 8.086 | 8.227 | 844,704 | +0.12(+1.50%) |
May 26, 2022 | 7.909 | 8.129 | 7.881 | 8.105 | 3,232,950 | +0.19(+2.36%) |
May 25, 2022 | 7.647 | 7.998 | 7.534 | 7.918 | 1,041,273 | +0.25(+3.30%) |
May 24, 2022 | 7.665 | 7.693 | 7.399 | 7.665 | 1,088,642 | -0.04(-0.49%) |
May 23, 2022 | 7.862 | 7.871 | 7.633 | 7.703 | 992,651 | -0.09(-1.20%) |
May 20, 2022 | 8.283 | 8.283 | 7.600 | 7.796 | 924,131 | -0.37(-4.58%) |
May 19, 2022 | 8.208 | 8.377 | 8.105 | 8.171 | 695,238 | -0.13(-1.58%) |
May 18, 2022 | 8.442 | 8.685 | 8.278 | 8.302 | 979,161 | -0.18(-2.10%) |
May 17, 2022 | 8.330 | 8.606 | 8.236 | 8.480 | 1,314,867 | +0.34(+4.14%) |
May 16, 2022 | 8.161 | 8.217 | 8.054 | 8.143 | 538,404 | -0.06(-0.68%) |
May 13, 2022 | 8.208 | 8.269 | 8.040 | 8.199 | 925,460 | +0.10(+1.27%) |
May 12, 2022 | 8.040 | 8.133 | 7.852 | 8.096 | 1,032,365 | +0.05(+0.58%) |
May 11, 2022 | 8.358 | 8.517 | 7.974 | 8.049 | 664,663 | -0.25(-3.04%) |
May 10, 2022 | 8.180 | 8.442 | 8.068 | 8.302 | 2,025,679 | +0.11(+1.37%) |
May 09, 2022 | 8.685 | 8.714 | 8.152 | 8.189 | 1,608,144 | -0.56(-6.42%) |
May 06, 2022 | 8.489 | 8.821 | 8.461 | 8.751 | 1,045,038 | +0.20(+2.30%) |
May 05, 2022 | 8.835 | 9.004 | 8.405 | 8.554 | 1,066,466 | -0.40(-4.49%) |
May 04, 2022 | 9.088 | 9.210 | 8.723 | 8.957 | 1,418,708 | -0.17(-1.85%) |
May 03, 2022 | 9.041 | 9.163 | 8.835 | 9.125 | 2,017,566 | +0.00(+0.00%) |
May 02, 2022 | 9.256 | 9.341 | 8.905 | 9.125 | 1,938,964 | -0.11(-1.22%) |
Apr 29, 2022 | 9.378 | 9.411 | 9.200 | 9.238 | 2,111,117 | -0.22(-2.28%) |
Apr 28, 2022 | 9.153 | 9.462 | 8.966 | 9.453 | 839,910 | +0.37(+4.12%) |
Apr 27, 2022 | 8.985 | 9.153 | 8.854 | 9.079 | 899,218 | +0.09(+1.04%) |
Apr 26, 2022 | 9.022 | 9.112 | 8.966 | 8.985 | 694,266 | -0.15(-1.64%) |
Apr 25, 2022 | 8.938 | 9.144 | 8.845 | 9.135 | 1,017,915 | +0.11(+1.24%) |
Apr 22, 2022 | 9.004 | 9.186 | 8.994 | 9.022 | 603,158 | -0.05(-0.52%) |
Apr 21, 2022 | 9.284 | 9.350 | 9.041 | 9.069 | 797,601 | -0.06(-0.62%) |
Apr 20, 2022 | 9.247 | 9.359 | 9.116 | 9.125 | 896,172 | -0.02(-0.20%) |
Apr 19, 2022 | 8.966 | 9.238 | 8.966 | 9.144 | 708,930 | +0.19(+2.09%) |
Apr 18, 2022 | 9.004 | 9.191 | 8.905 | 8.957 | 363,438 | -0.13(-1.44%) |
Apr 14, 2022 | 9.079 | 9.313 | 9.032 | 9.088 | 582,286 | +0.05(+0.52%) |
Apr 13, 2022 | 8.620 | 9.130 | 8.620 | 9.041 | 899,940 | +0.48(+5.57%) |
Apr 12, 2022 | 8.451 | 8.657 | 8.377 | 8.564 | 773,729 | +0.18(+2.12%) |
Apr 11, 2022 | 8.395 | 8.545 | 8.330 | 8.386 | 951,126 | -0.06(-0.67%) |
Apr 08, 2022 | 8.545 | 8.629 | 8.386 | 8.442 | 1,198,306 | -0.15(-1.74%) |
Apr 07, 2022 | 8.770 | 8.770 | 8.451 | 8.592 | 1,120,366 | -0.21(-2.34%) |
Apr 06, 2022 | 8.994 | 8.994 | 8.737 | 8.798 | 974,862 | -0.26(-2.89%) |
Apr 05, 2022 | 9.406 | 9.537 | 9.041 | 9.060 | 941,262 | -0.38(-4.06%) |
Apr 04, 2022 | 9.481 | 9.565 | 9.172 | 9.444 | 817,439 | -0.07(-0.79%) |
Apr 01, 2022 | 9.406 | 9.537 | 9.327 | 9.518 | 1,024,963 | +0.20(+2.11%) |
Mar 31, 2022 | 9.378 | 9.518 | 9.313 | 9.322 | 864,685 | -0.08(-0.90%) |
Mar 30, 2022 | 9.565 | 9.603 | 9.341 | 9.406 | 555,171 | -0.16(-1.66%) |
Mar 29, 2022 | 9.294 | 9.575 | 9.294 | 9.565 | 1,247,084 | +0.42(+4.61%) |
Mar 28, 2022 | 9.228 | 9.313 | 9.069 | 9.144 | 650,512 | -0.10(-1.11%) |
Mar 25, 2022 | 9.163 | 9.359 | 9.135 | 9.247 | 502,259 | +0.12(+1.33%) |
Mar 24, 2022 | 8.994 | 9.135 | 8.929 | 9.125 | 612,800 | +0.13(+1.46%) |
Mar 23, 2022 | 9.144 | 9.256 | 8.966 | 8.994 | 494,036 | -0.25(-2.73%) |
Mar 22, 2022 | 9.266 | 9.434 | 9.172 | 9.247 | 675,178 | +0.04(+0.41%) |
Mar 21, 2022 | 9.453 | 9.509 | 9.153 | 9.210 | 494,356 | -0.26(-2.77%) |
Mar 18, 2022 | 9.406 | 9.486 | 9.256 | 9.472 | 1,112,725 | +0.10(+1.10%) |
Mar 17, 2022 | 9.303 | 9.415 | 9.186 | 9.369 | 1,043,927 | -0.05(-0.50%) |
Mar 16, 2022 | 9.313 | 9.453 | 9.172 | 9.415 | 778,159 | +0.20(+2.13%) |
Mar 15, 2022 | 9.350 | 9.509 | 9.182 | 9.219 | 709,886 | -0.03(-0.30%) |
Mar 14, 2022 | 9.406 | 9.462 | 9.186 | 9.247 | 518,908 | -0.11(-1.20%) |
Mar 11, 2022 | 9.472 | 9.692 | 9.350 | 9.359 | 557,104 | +0.00(+0.00%) |
Mar 10, 2022 | 9.013 | 9.369 | 9.359 | 738,441 | +0.16(+1.73%) | |
Mar 09, 2022 | 9.182 | 9.322 | 9.079 | 9.200 | 955,679 | +0.31(+3.47%) |
Mar 08, 2022 | 8.695 | 9.069 | 8.517 | 8.891 | 1,138,687 | +0.24(+2.81%) |
Mar 07, 2022 | 9.135 | 9.158 | 8.639 | 8.648 | 801,054 | -0.49(-5.33%) |
Mar 04, 2022 | 8.994 | 9.153 | 8.924 | 9.135 | 722,370 | -0.03(-0.31%) |
Mar 03, 2022 | 9.341 | 9.405 | 9.050 | 9.163 | 974,623 | -0.10(-1.11%) |
Mar 02, 2022 | 9.069 | 9.317 | 8.994 | 9.266 | 721,276 | +0.32(+3.56%) |