Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.720 | 8.720 | 8.680 | 8.720 | 6,939 | +0.00(+0.00%) |
May 27, 2022 | 8.529 | 8.720 | 8.529 | 8.720 | 8,067 | +0.26(+3.10%) |
May 26, 2022 | 8.593 | 8.593 | 8.450 | 8.458 | 15,268 | +0.01(+0.09%) |
May 25, 2022 | 8.617 | 8.624 | 8.402 | 8.450 | 25,208 | +0.04(+0.47%) |
May 24, 2022 | 8.458 | 8.624 | 8.402 | 8.410 | 38,786 | -0.12(-1.40%) |
May 23, 2022 | 8.434 | 8.648 | 8.434 | 8.529 | 33,379 | +0.10(+1.13%) |
May 20, 2022 | 8.418 | 8.594 | 8.418 | 8.434 | 15,830 | +0.02(+0.28%) |
May 19, 2022 | 8.735 | 8.735 | 8.410 | 8.410 | 68,761 | -0.10(-1.12%) |
May 18, 2022 | 8.728 | 8.728 | 8.505 | 8.505 | 43,496 | -0.11(-1.29%) |
May 17, 2022 | 8.743 | 8.970 | 8.609 | 8.616 | 53,567 | +0.02(+0.18%) |
May 16, 2022 | 8.616 | 8.799 | 8.593 | 8.601 | 32,104 | +0.02(+0.18%) |
May 13, 2022 | 8.410 | 8.616 | 8.410 | 8.585 | 28,592 | +0.12(+1.41%) |
May 12, 2022 | 8.418 | 8.474 | 8.394 | 8.466 | 52,540 | -0.05(-0.57%) |
May 11, 2022 | 8.605 | 8.688 | 8.482 | 8.514 | 25,339 | -0.02(-0.27%) |
May 10, 2022 | 8.521 | 8.704 | 8.513 | 8.537 | 34,741 | -0.02(-0.19%) |
May 09, 2022 | 8.747 | 8.747 | 8.497 | 8.553 | 47,346 | -0.18(-2.09%) |
May 06, 2022 | 8.767 | 8.799 | 8.664 | 8.735 | 35,904 | -0.05(-0.54%) |
May 05, 2022 | 8.985 | 8.985 | 8.712 | 8.783 | 31,383 | -0.18(-2.04%) |
May 04, 2022 | 8.973 | 9.037 | 8.934 | 8.966 | 15,490 | +0.02(+0.22%) |
May 03, 2022 | 8.965 | 8.966 | 8.815 | 8.946 | 13,203 | +0.02(+0.22%) |
May 02, 2022 | 8.934 | 9.031 | 8.847 | 8.926 | 34,891 | -0.12(-1.32%) |
Apr 29, 2022 | 9.013 | 9.077 | 9.005 | 9.045 | 8,627 | +0.02(+0.18%) |
Apr 28, 2022 | 8.926 | 9.085 | 8.926 | 9.029 | 35,427 | +0.21(+2.34%) |
Apr 27, 2022 | 8.601 | 8.831 | 8.601 | 8.823 | 11,427 | +0.17(+1.92%) |
Apr 26, 2022 | 8.839 | 8.839 | 8.585 | 8.656 | 18,514 | -0.13(-1.45%) |
Apr 25, 2022 | 8.585 | 8.816 | 8.585 | 8.783 | 29,076 | +0.10(+1.10%) |
Apr 22, 2022 | 8.799 | 8.799 | 8.616 | 8.688 | 18,513 | +0.04(+0.42%) |
Apr 21, 2022 | 8.609 | 8.672 | 8.571 | 8.652 | 30,288 | +0.06(+0.67%) |
Apr 20, 2022 | 8.563 | 8.633 | 8.563 | 8.594 | 42,426 | +0.03(+0.36%) |
Apr 19, 2022 | 8.594 | 8.641 | 8.509 | 8.563 | 9,543 | -0.06(-0.72%) |
Apr 18, 2022 | 8.641 | 8.687 | 8.571 | 8.625 | 18,599 | +0.01(+0.09%) |
Apr 14, 2022 | 8.609 | 8.617 | 8.493 | 8.617 | 20,544 | +0.01(+0.09%) |
Apr 13, 2022 | 8.485 | 8.617 | 8.478 | 8.609 | 11,172 | +0.12(+1.37%) |
Apr 12, 2022 | 8.602 | 8.602 | 8.470 | 8.493 | 3,386 | +0.02(+0.27%) |
Apr 11, 2022 | 8.648 | 8.648 | 8.444 | 8.470 | 14,162 | -0.14(-1.62%) |
Apr 08, 2022 | 8.540 | 8.633 | 8.485 | 8.609 | 16,509 | +0.15(+1.74%) |
Apr 07, 2022 | 8.439 | 8.641 | 8.388 | 8.462 | 23,740 | +0.01(+0.09%) |
Apr 06, 2022 | 8.734 | 8.734 | 8.431 | 8.454 | 42,620 | -0.23(-2.68%) |
Apr 05, 2022 | 8.748 | 8.748 | 8.648 | 8.687 | 4,745 | -0.02(-0.18%) |
Apr 04, 2022 | 8.609 | 8.734 | 8.578 | 8.703 | 18,902 | +0.04(+0.45%) |
Apr 01, 2022 | 8.687 | 8.819 | 8.613 | 8.664 | 28,315 | +0.03(+0.36%) |
Mar 31, 2022 | 8.625 | 8.687 | 8.625 | 8.633 | 14,878 | -0.03(-0.36%) |
Mar 30, 2022 | 8.718 | 8.765 | 8.656 | 8.664 | 26,244 | +0.05(+0.54%) |
Mar 29, 2022 | 8.617 | 8.772 | 8.617 | 8.617 | 9,636 | -0.15(-1.68%) |
Mar 28, 2022 | 8.749 | 8.765 | 8.633 | 8.765 | 18,073 | +0.19(+2.17%) |
Mar 25, 2022 | 8.609 | 8.788 | 8.494 | 8.578 | 30,981 | -0.16(-1.86%) |
Mar 24, 2022 | 8.555 | 8.804 | 8.555 | 8.741 | 16,376 | +0.00(+0.00%) |
Mar 23, 2022 | 8.788 | 8.803 | 8.609 | 8.741 | 11,435 | -0.09(-1.05%) |
Mar 22, 2022 | 8.346 | 8.834 | 8.346 | 8.834 | 16,925 | +0.01(+0.09%) |
Mar 21, 2022 | 8.260 | 8.858 | 8.260 | 8.827 | 36,833 | -0.02(-0.18%) |
Mar 18, 2022 | 8.447 | 8.881 | 8.253 | 8.842 | 79,656 | +0.46(+5.46%) |
Mar 17, 2022 | 8.245 | 8.478 | 8.245 | 8.385 | 19,701 | +0.04(+0.46%) |
Mar 16, 2022 | 8.346 | 8.346 | 8.206 | 8.346 | 31,001 | +0.12(+1.51%) |
Mar 15, 2022 | 8.276 | 8.299 | 8.183 | 8.222 | 21,706 | -0.05(-0.66%) |
Mar 14, 2022 | 8.260 | 8.322 | 8.206 | 8.276 | 18,100 | -0.07(-0.84%) |
Mar 11, 2022 | 8.191 | 8.346 | 8.191 | 8.346 | 13,511 | +0.08(+0.94%) |
Mar 10, 2022 | 8.291 | 8.291 | 8.160 | 8.268 | 4,732 | -0.04(-0.47%) |
Mar 09, 2022 | 8.222 | 8.338 | 8.152 | 8.307 | 30,045 | +0.05(+0.56%) |
Mar 08, 2022 | 8.167 | 8.346 | 8.167 | 8.260 | 29,875 | +0.00(+0.00%) |
Mar 07, 2022 | 8.385 | 8.408 | 8.152 | 8.260 | 55,781 | -0.20(-2.38%) |
Mar 04, 2022 | 8.555 | 8.555 | 8.346 | 8.462 | 9,982 | -0.05(-0.64%) |
Mar 03, 2022 | 8.578 | 8.586 | 8.377 | 8.516 | 12,237 | -0.01(-0.09%) |
Mar 02, 2022 | 8.524 | 8.625 | 8.520 | 8.524 | 17,126 | +0.10(+1.20%) |