Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.222 | 9.302 | 8.764 | 8.815 | 657,542 | -0.52(-5.53%) |
May 27, 2022 | 9.149 | 9.338 | 9.098 | 9.331 | 343,586 | +0.24(+2.64%) |
May 26, 2022 | 9.040 | 9.175 | 8.910 | 9.091 | 339,907 | +0.08(+0.89%) |
May 25, 2022 | 8.735 | 9.077 | 8.714 | 9.011 | 305,387 | +0.25(+2.82%) |
May 24, 2022 | 8.474 | 8.801 | 8.220 | 8.764 | 487,264 | +0.12(+1.43%) |
May 23, 2022 | 8.394 | 8.648 | 8.176 | 8.641 | 373,346 | +0.30(+3.57%) |
May 20, 2022 | 8.198 | 8.351 | 7.987 | 8.343 | 641,928 | +0.30(+3.70%) |
May 19, 2022 | 7.842 | 8.147 | 7.813 | 8.046 | 356,482 | +0.17(+2.12%) |
May 18, 2022 | 8.024 | 8.256 | 7.762 | 7.879 | 357,621 | -0.25(-3.12%) |
May 17, 2022 | 8.046 | 8.213 | 7.908 | 8.133 | 301,213 | +0.28(+3.51%) |
May 16, 2022 | 7.886 | 8.046 | 7.712 | 7.857 | 417,536 | -0.12(-1.55%) |
May 13, 2022 | 7.603 | 7.995 | 7.537 | 7.980 | 745,945 | +0.54(+7.22%) |
May 12, 2022 | 7.269 | 7.733 | 7.229 | 7.443 | 902,895 | -0.01(-0.19%) |
May 11, 2022 | 6.259 | 7.875 | 6.201 | 7.457 | 1,001,271 | -0.36(-4.64%) |
May 10, 2022 | 8.387 | 8.387 | 7.733 | 7.820 | 842,125 | -0.52(-6.27%) |
May 09, 2022 | 8.576 | 8.670 | 8.314 | 8.343 | 476,467 | -0.38(-4.33%) |
May 06, 2022 | 8.750 | 8.946 | 8.463 | 8.721 | 319,533 | -0.12(-1.40%) |
May 05, 2022 | 9.135 | 9.135 | 8.626 | 8.844 | 286,992 | -0.38(-4.09%) |
May 04, 2022 | 9.505 | 9.520 | 8.801 | 9.222 | 273,030 | -0.26(-2.76%) |
May 03, 2022 | 9.592 | 9.817 | 9.331 | 9.483 | 283,977 | -0.12(-1.21%) |
May 02, 2022 | 9.186 | 9.599 | 9.091 | 9.599 | 693,581 | +0.40(+4.34%) |
Apr 29, 2022 | 9.331 | 9.563 | 9.164 | 9.200 | 385,107 | -0.14(-1.48%) |
Apr 28, 2022 | 9.316 | 9.429 | 9.157 | 9.338 | 377,360 | +0.10(+1.10%) |
Apr 27, 2022 | 9.294 | 9.541 | 9.200 | 9.236 | 386,661 | -0.14(-1.47%) |
Apr 26, 2022 | 9.498 | 9.643 | 9.280 | 9.374 | 361,012 | -0.23(-2.34%) |
Apr 25, 2022 | 9.628 | 9.730 | 9.541 | 9.599 | 301,042 | -0.11(-1.12%) |
Apr 22, 2022 | 9.992 | 10.14 | 9.541 | 9.708 | 408,197 | -0.26(-2.62%) |
Apr 21, 2022 | 10.01 | 10.21 | 9.883 | 9.970 | 365,171 | +0.17(+1.70%) |
Apr 20, 2022 | 9.963 | 10.03 | 9.756 | 9.803 | 389,044 | -0.12(-1.17%) |
Apr 19, 2022 | 9.766 | 9.999 | 9.687 | 9.919 | 386,057 | +0.06(+0.59%) |
Apr 18, 2022 | 9.839 | 10.01 | 9.781 | 9.861 | 362,847 | +0.01(+0.15%) |
Apr 14, 2022 | 9.817 | 9.912 | 9.672 | 9.846 | 223,254 | +0.06(+0.59%) |
Apr 13, 2022 | 9.658 | 9.864 | 9.578 | 9.788 | 404,675 | +0.08(+0.82%) |
Apr 12, 2022 | 9.832 | 10.05 | 9.665 | 9.708 | 275,429 | +0.01(+0.07%) |
Apr 11, 2022 | 9.658 | 9.846 | 9.512 | 9.701 | 427,421 | -0.09(-0.96%) |
Apr 08, 2022 | 9.948 | 9.955 | 9.730 | 9.796 | 1,091,997 | -0.21(-2.10%) |
Apr 07, 2022 | 9.403 | 10.08 | 9.353 | 10.01 | 1,030,281 | +0.62(+6.57%) |
Apr 06, 2022 | 9.331 | 9.447 | 9.055 | 9.389 | 1,084,756 | -0.12(-1.30%) |
Apr 05, 2022 | 9.570 | 9.781 | 9.476 | 9.512 | 1,564,568 | -0.06(-0.61%) |
Apr 04, 2022 | 9.331 | 9.759 | 9.331 | 9.570 | 3,078,950 | +0.30(+3.21%) |
Apr 01, 2022 | 9.592 | 9.643 | 9.244 | 9.273 | 342,463 | -0.28(-2.89%) |
Mar 31, 2022 | 9.687 | 9.701 | 9.454 | 9.549 | 475,286 | -0.16(-1.65%) |
Mar 30, 2022 | 10.06 | 10.15 | 9.614 | 9.708 | 454,480 | -0.39(-3.88%) |
Mar 29, 2022 | 10.04 | 10.29 | 10.04 | 10.10 | 1,722,118 | +0.22(+2.20%) |
Mar 28, 2022 | 10.03 | 10.22 | 9.679 | 9.883 | 346,710 | -0.15(-1.52%) |
Mar 25, 2022 | 10.28 | 10.30 | 9.992 | 10.04 | 437,557 | -0.20(-1.92%) |
Mar 24, 2022 | 10.33 | 10.35 | 10.10 | 10.23 | 716,888 | -0.02(-0.21%) |
Mar 23, 2022 | 10.33 | 10.38 | 10.08 | 10.25 | 295,848 | -0.12(-1.19%) |
Mar 22, 2022 | 10.33 | 10.64 | 10.33 | 10.38 | 369,466 | +0.11(+1.06%) |
Mar 21, 2022 | 10.49 | 10.62 | 10.21 | 10.27 | 359,052 | -0.24(-2.28%) |
Mar 18, 2022 | 9.933 | 10.61 | 9.886 | 10.51 | 748,974 | +0.54(+5.47%) |
Mar 17, 2022 | 9.520 | 10.03 | 9.483 | 9.963 | 406,307 | +0.32(+3.31%) |
Mar 16, 2022 | 8.953 | 9.643 | 8.953 | 9.643 | 467,369 | +0.86(+9.75%) |
Mar 15, 2022 | 8.735 | 9.019 | 8.721 | 8.786 | 504,808 | +0.04(+0.41%) |
Mar 14, 2022 | 9.026 | 9.200 | 8.648 | 8.750 | 977,697 | -0.21(-2.35%) |
Mar 11, 2022 | 9.324 | 9.418 | 8.960 | 8.960 | 343,398 | -0.36(-3.89%) |
Mar 10, 2022 | 9.287 | 9.106 | 9.324 | 700,327 | -0.15(-1.61%) | |
Mar 09, 2022 | 9.331 | 9.628 | 9.302 | 9.476 | 573,717 | +0.28(+3.00%) |
Mar 08, 2022 | 9.098 | 9.461 | 8.852 | 9.200 | 719,176 | -0.05(-0.55%) |
Mar 07, 2022 | 9.244 | 9.498 | 9.135 | 9.251 | 846,697 | -0.12(-1.32%) |
Mar 04, 2022 | 9.360 | 9.621 | 9.142 | 9.374 | 700,939 | -0.12(-1.22%) |
Mar 03, 2022 | 9.810 | 9.810 | 9.320 | 9.491 | 866,271 | -0.20(-2.02%) |
Mar 02, 2022 | 9.875 | 10.17 | 9.073 | 9.687 | 1,397,174 | -0.24(-2.41%) |