Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.610 | 8.610 | 8.560 | 8.560 | 365 | -0.04(-0.47%) |
May 30, 2022 | 8.650 | 8.650 | 8.600 | 8.600 | 2,124 | -0.06(-0.69%) |
May 27, 2022 | 8.610 | 8.660 | 8.610 | 8.660 | 3,839 | +0.12(+1.41%) |
May 26, 2022 | 8.900 | 8.900 | 8.540 | 8.540 | 11,197 | +0.06(+0.71%) |
May 25, 2022 | 8.450 | 8.520 | 8.450 | 8.480 | 14,300 | +0.05(+0.59%) |
May 24, 2022 | 8.340 | 8.430 | 8.340 | 8.430 | 13,300 | +0.20(+2.43%) |
May 20, 2022 | 8.230 | 0 | -0.04(-0.48%) | |||
May 19, 2022 | 8.260 | 8.270 | 8.190 | 8.270 | 24,267 | +0.02(+0.24%) |
May 18, 2022 | 8.360 | 8.360 | 8.250 | 8.250 | 13,122 | -0.20(-2.37%) |
May 17, 2022 | 8.420 | 8.450 | 8.320 | 8.450 | 15,841 | +0.21(+2.55%) |
May 16, 2022 | 8.200 | 8.240 | 8.130 | 8.240 | 1,606 | +0.05(+0.61%) |
May 13, 2022 | 8.150 | 8.250 | 8.150 | 8.190 | 13,380 | +0.13(+1.61%) |
May 12, 2022 | 8.070 | 8.070 | 7.990 | 8.060 | 6,440 | -0.24(-2.89%) |
May 11, 2022 | 8.450 | 8.450 | 8.300 | 8.300 | 5,810 | -0.07(-0.84%) |
May 10, 2022 | 8.510 | 8.510 | 8.370 | 8.370 | 8,328 | -0.08(-0.95%) |
May 09, 2022 | 8.450 | 8.490 | 8.450 | 8.450 | 4,488 | -0.07(-0.82%) |
May 06, 2022 | 8.530 | 8.530 | 8.520 | 8.520 | 2,628 | -0.04(-0.47%) |
May 05, 2022 | 8.760 | 8.760 | 8.560 | 8.560 | 1,254 | -0.11(-1.27%) |
May 04, 2022 | 8.570 | 8.690 | 8.570 | 8.670 | 5,758 | -0.03(-0.34%) |
May 03, 2022 | 8.740 | 8.750 | 8.700 | 8.700 | 4,830 | +0.11(+1.28%) |
May 02, 2022 | 8.620 | 8.620 | 8.530 | 8.590 | 3,201 | -0.06(-0.69%) |
Apr 29, 2022 | 8.740 | 8.770 | 8.650 | 8.650 | 14,716 | -0.04(-0.46%) |
Apr 28, 2022 | 8.690 | 8.690 | 8.680 | 8.690 | 6,912 | +0.01(+0.12%) |
Apr 27, 2022 | 8.750 | 8.750 | 8.660 | 8.680 | 10,897 | -0.14(-1.59%) |
Apr 26, 2022 | 8.990 | 8.990 | 8.810 | 8.820 | 23,529 | -0.16(-1.78%) |
Apr 25, 2022 | 8.910 | 8.980 | 8.840 | 8.980 | 16,138 | -0.07(-0.77%) |
Apr 22, 2022 | 9.230 | 9.230 | 9.050 | 9.050 | 12,481 | -0.23(-2.48%) |
Apr 21, 2022 | 9.400 | 9.400 | 9.280 | 9.280 | 15,859 | -0.02(-0.22%) |
Apr 20, 2022 | 9.300 | 9.330 | 9.290 | 9.300 | 13,120 | +0.07(+0.76%) |
Apr 19, 2022 | 9.240 | 9.240 | 9.220 | 9.230 | 4,868 | +0.06(+0.65%) |
Apr 18, 2022 | 9.160 | 9.200 | 9.160 | 9.170 | 4,451 | -0.02(-0.22%) |
Apr 14, 2022 | 9.190 | 0 | +0.04(+0.44%) | |||
Apr 13, 2022 | 9.170 | 9.170 | 9.100 | 9.150 | 27,711 | -0.05(-0.54%) |
Apr 12, 2022 | 9.400 | 9.400 | 9.200 | 9.200 | 7,215 | -0.13(-1.39%) |
Apr 11, 2022 | 9.320 | 9.360 | 9.320 | 9.330 | 10,856 | +0.01(+0.11%) |
Apr 08, 2022 | 9.350 | 9.400 | 9.320 | 9.320 | 16,541 | +0.09(+0.98%) |
Apr 07, 2022 | 9.250 | 9.260 | 9.140 | 9.230 | 23,493 | -0.04(-0.43%) |
Apr 06, 2022 | 9.350 | 9.350 | 9.270 | 9.270 | 10,078 | -0.14(-1.49%) |
Apr 05, 2022 | 9.420 | 9.450 | 9.410 | 9.410 | 7,061 | -0.01(-0.11%) |
Apr 04, 2022 | 9.330 | 9.420 | 9.330 | 9.420 | 4,150 | +0.07(+0.75%) |
Apr 01, 2022 | 9.800 | 9.800 | 9.340 | 9.350 | 8,106 | -0.09(-0.95%) |
Mar 31, 2022 | 9.560 | 9.560 | 9.440 | 9.440 | 12,430 | -0.11(-1.15%) |
Mar 30, 2022 | 9.580 | 9.580 | 9.550 | 9.550 | 4,239 | -0.10(-1.04%) |
Mar 29, 2022 | 9.700 | 9.700 | 9.650 | 9.650 | 1,184 | +0.06(+0.63%) |
Mar 28, 2022 | 9.800 | 9.800 | 9.590 | 9.590 | 2,231 | -0.04(-0.42%) |
Mar 25, 2022 | 9.640 | 9.640 | 9.630 | 9.630 | 1,202 | +0.07(+0.73%) |
Mar 24, 2022 | 9.590 | 9.590 | 9.560 | 9.560 | 3,985 | -0.02(-0.21%) |
Mar 23, 2022 | 9.770 | 9.770 | 9.580 | 9.580 | 3,480 | -0.19(-1.94%) |
Mar 22, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,128 | +0.09(+0.93%) |
Mar 21, 2022 | 10.19 | 10.19 | 9.660 | 9.680 | 3,531 | +0.01(+0.10%) |
Mar 18, 2022 | 9.620 | 9.670 | 9.620 | 9.670 | 3,436 | +0.03(+0.31%) |
Mar 17, 2022 | 9.630 | 9.640 | 9.600 | 9.640 | 2,789 | +0.04(+0.42%) |
Mar 16, 2022 | 9.590 | 9.600 | 9.530 | 9.600 | 8,410 | +0.20(+2.13%) |
Mar 15, 2022 | 9.440 | 9.440 | 9.400 | 9.400 | 12,803 | -0.10(-1.05%) |
Mar 14, 2022 | 9.580 | 9.600 | 9.500 | 9.500 | 4,241 | +0.05(+0.53%) |
Mar 11, 2022 | 9.470 | 9.470 | 9.450 | 9.450 | 6,753 | +0.21(+2.27%) |
Mar 09, 2022 | 9.240 | 190 | +0.14(+1.54%) | |||
Mar 08, 2022 | 9.100 | 9.100 | 9.100 | 9.100 | 436 | -0.14(-1.52%) |
Mar 07, 2022 | 9.390 | 9.390 | 9.210 | 9.240 | 3,379 | -0.19(-2.01%) |
Mar 04, 2022 | 9.500 | 9.500 | 9.430 | 9.430 | 3,858 | -0.14(-1.46%) |
Mar 03, 2022 | 9.570 | 9.570 | 9.540 | 9.570 | 1,112 | +0.04(+0.42%) |
Mar 02, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 541 | +0.18(+1.93%) |