Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.576 | 9.666 | 9.230 | 9.376 | 1,353,356 | -0.07(-0.79%) |
May 27, 2022 | 9.317 | 9.484 | 9.234 | 9.451 | 660,684 | +0.07(+0.80%) |
May 26, 2022 | 9.517 | 9.551 | 9.367 | 9.376 | 1,124,736 | -0.13(-1.40%) |
May 25, 2022 | 9.417 | 9.567 | 9.346 | 9.509 | 1,180,359 | +0.17(+1.78%) |
May 24, 2022 | 9.217 | 9.367 | 9.209 | 9.342 | 955,399 | +0.04(+0.45%) |
May 23, 2022 | 9.334 | 9.376 | 9.209 | 9.301 | 1,418,144 | +0.06(+0.63%) |
May 20, 2022 | 9.376 | 9.430 | 9.084 | 9.242 | 1,382,861 | -0.09(-0.98%) |
May 19, 2022 | 9.151 | 9.426 | 9.134 | 9.334 | 1,535,384 | +0.11(+1.17%) |
May 18, 2022 | 9.417 | 9.476 | 9.155 | 9.226 | 1,214,611 | -0.11(-1.16%) |
May 17, 2022 | 9.592 | 9.601 | 9.317 | 9.334 | 1,429,399 | -0.24(-2.52%) |
May 16, 2022 | 9.084 | 9.626 | 9.084 | 9.576 | 1,630,052 | +0.52(+5.70%) |
May 13, 2022 | 8.751 | 9.284 | 8.717 | 9.059 | 2,515,138 | +0.43(+4.92%) |
May 12, 2022 | 8.367 | 8.684 | 8.126 | 8.634 | 1,340,383 | +0.28(+3.39%) |
May 11, 2022 | 8.409 | 8.542 | 8.325 | 8.351 | 866,625 | +0.02(+0.20%) |
May 10, 2022 | 8.167 | 8.426 | 8.130 | 8.334 | 955,732 | +0.24(+2.99%) |
May 09, 2022 | 8.542 | 8.542 | 8.042 | 8.092 | 1,852,701 | -0.55(-6.36%) |
May 06, 2022 | 8.642 | 8.676 | 8.530 | 8.642 | 982,297 | +0.08(+0.88%) |
May 05, 2022 | 8.667 | 8.735 | 8.421 | 8.567 | 864,020 | -0.08(-0.96%) |
May 04, 2022 | 8.509 | 8.659 | 8.442 | 8.651 | 951,290 | +0.19(+2.27%) |
May 03, 2022 | 8.326 | 8.538 | 8.309 | 8.459 | 808,457 | +0.13(+1.50%) |
May 02, 2022 | 8.259 | 8.359 | 8.184 | 8.334 | 861,132 | +0.07(+0.81%) |
Apr 29, 2022 | 8.584 | 8.626 | 8.251 | 8.267 | 1,089,006 | -0.33(-3.78%) |
Apr 28, 2022 | 8.526 | 8.626 | 8.338 | 8.592 | 1,199,047 | +0.15(+1.78%) |
Apr 27, 2022 | 8.292 | 8.509 | 8.267 | 8.442 | 1,391,636 | +0.19(+2.32%) |
Apr 26, 2022 | 8.209 | 8.401 | 8.134 | 8.251 | 1,571,669 | +0.06(+0.71%) |
Apr 25, 2022 | 8.401 | 8.417 | 7.942 | 8.192 | 2,109,886 | -0.39(-4.56%) |
Apr 22, 2022 | 8.592 | 8.784 | 8.492 | 8.584 | 1,289,951 | -0.01(-0.10%) |
Apr 21, 2022 | 8.826 | 8.905 | 8.542 | 8.592 | 1,452,977 | -0.19(-2.18%) |
Apr 20, 2022 | 8.851 | 8.901 | 8.721 | 8.784 | 1,346,843 | -0.03(-0.28%) |
Apr 19, 2022 | 8.884 | 8.884 | 8.742 | 8.809 | 1,413,683 | -0.11(-1.21%) |
Apr 18, 2022 | 8.917 | 9.030 | 8.784 | 8.917 | 1,161,085 | +0.01(+0.09%) |
Apr 14, 2022 | 8.842 | 8.959 | 8.763 | 8.909 | 1,427,154 | +0.11(+1.23%) |
Apr 13, 2022 | 8.759 | 8.909 | 8.755 | 8.801 | 1,098,672 | +0.03(+0.38%) |
Apr 12, 2022 | 8.684 | 8.826 | 8.651 | 8.767 | 1,391,654 | +0.19(+2.24%) |
Apr 11, 2022 | 8.701 | 8.709 | 8.534 | 8.576 | 1,573,622 | -0.13(-1.53%) |
Apr 08, 2022 | 8.542 | 8.738 | 8.526 | 8.709 | 1,169,270 | +0.18(+2.05%) |
Apr 07, 2022 | 8.526 | 8.584 | 8.421 | 8.534 | 1,042,993 | +0.05(+0.59%) |
Apr 06, 2022 | 8.542 | 8.634 | 8.455 | 8.484 | 1,158,432 | -0.02(-0.20%) |
Apr 05, 2022 | 8.651 | 8.717 | 8.501 | 8.501 | 1,314,067 | -0.08(-0.87%) |
Apr 04, 2022 | 8.626 | 8.701 | 8.542 | 8.576 | 992,642 | -0.04(-0.48%) |
Apr 01, 2022 | 8.534 | 8.755 | 8.517 | 8.617 | 913,968 | +0.13(+1.57%) |
Mar 31, 2022 | 8.476 | 8.642 | 8.459 | 8.484 | 899,305 | -0.03(-0.29%) |
Mar 30, 2022 | 8.559 | 8.734 | 8.476 | 8.509 | 1,536,575 | +0.03(+0.39%) |
Mar 29, 2022 | 8.467 | 8.496 | 8.192 | 8.476 | 1,206,701 | +0.00(+0.00%) |
Mar 28, 2022 | 8.476 | 8.509 | 8.384 | 8.476 | 714,099 | -0.10(-1.17%) |
Mar 25, 2022 | 8.376 | 8.584 | 8.346 | 8.576 | 1,193,893 | +0.21(+2.49%) |
Mar 24, 2022 | 8.442 | 8.444 | 8.317 | 8.367 | 651,368 | -0.05(-0.59%) |
Mar 23, 2022 | 8.317 | 8.451 | 8.317 | 8.417 | 753,851 | +0.11(+1.30%) |
Mar 22, 2022 | 8.334 | 8.446 | 8.230 | 8.309 | 1,067,675 | -0.04(-0.50%) |
Mar 21, 2022 | 8.284 | 8.517 | 8.250 | 8.351 | 2,111,035 | +0.05(+0.60%) |
Mar 18, 2022 | 8.184 | 8.301 | 8.105 | 8.301 | 1,461,342 | +0.12(+1.53%) |
Mar 17, 2022 | 8.109 | 8.251 | 8.101 | 8.176 | 746,619 | +0.08(+1.03%) |
Mar 16, 2022 | 8.092 | 8.242 | 8.017 | 8.092 | 1,205,349 | +0.04(+0.52%) |
Mar 15, 2022 | 8.001 | 8.126 | 7.917 | 8.051 | 2,084,642 | -0.08(-1.02%) |
Mar 14, 2022 | 8.240 | 8.259 | 7.995 | 8.134 | 2,237,974 | -0.14(-1.68%) |
Mar 11, 2022 | 8.371 | 8.428 | 8.260 | 8.273 | 829,748 | -0.13(-1.55%) |
Mar 10, 2022 | 8.330 | 8.428 | 8.277 | 8.403 | 1,644,746 | +0.13(+1.58%) |
Mar 09, 2022 | 8.485 | 8.501 | 8.183 | 8.273 | 2,393,679 | -0.29(-3.34%) |
Mar 08, 2022 | 8.575 | 8.710 | 8.432 | 8.559 | 2,232,608 | +0.11(+1.26%) |
Mar 07, 2022 | 8.452 | 8.673 | 8.407 | 8.452 | 2,072,890 | +0.03(+0.39%) |
Mar 04, 2022 | 8.305 | 8.428 | 8.175 | 8.420 | 1,011,316 | +0.05(+0.59%) |
Mar 03, 2022 | 8.322 | 8.391 | 8.216 | 8.371 | 1,038,465 | +0.07(+0.89%) |
Mar 02, 2022 | 8.142 | 8.346 | 8.085 | 8.297 | 1,292,653 | +0.22(+2.73%) |