Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.690 | 8.820 | 8.500 | 8.820 | 1,497 | -0.19(-2.11%) |
May 26, 2022 | 9.010 | 397 | +0.04(+0.45%) | |||
May 25, 2022 | 8.548 | 8.970 | 8.548 | 8.970 | 1,620 | -0.02(-0.22%) |
May 24, 2022 | 8.970 | 8.990 | 8.450 | 8.990 | 7,776 | -0.03(-0.33%) |
May 23, 2022 | 9.003 | 9.020 | 9.003 | 9.020 | 406 | -0.01(-0.11%) |
May 20, 2022 | 9.300 | 9.300 | 8.979 | 9.030 | 4,585 | -0.25(-2.69%) |
May 19, 2022 | 9.110 | 9.280 | 8.920 | 9.280 | 1,681 | +0.15(+1.64%) |
May 18, 2022 | 8.462 | 9.140 | 8.462 | 9.130 | 5,732 | -0.06(-0.65%) |
May 17, 2022 | 8.787 | 9.218 | 8.730 | 9.190 | 9,780 | +0.39(+4.43%) |
May 16, 2022 | 9.020 | 9.020 | 8.800 | 8.800 | 1,477 | -0.22(-2.43%) |
May 13, 2022 | 8.830 | 9.300 | 8.810 | 9.020 | 9,631 | -0.23(-2.49%) |
May 12, 2022 | 8.930 | 9.290 | 8.700 | 9.250 | 11,659 | +0.19(+2.15%) |
May 11, 2022 | 9.200 | 9.300 | 8.810 | 9.055 | 9,149 | -0.25(-2.63%) |
May 10, 2022 | 9.500 | 9.660 | 9.232 | 9.300 | 1,760 | -0.64(-6.44%) |
May 09, 2022 | 9.600 | 9.940 | 9.500 | 9.940 | 1,500 | +0.04(+0.39%) |
May 06, 2022 | 9.830 | 9.930 | 9.700 | 9.902 | 1,575 | +0.04(+0.41%) |
May 05, 2022 | 9.380 | 9.861 | 9.105 | 9.861 | 1,330 | -0.06(-0.59%) |
May 04, 2022 | 9.410 | 9.920 | 9.104 | 9.920 | 3,849 | +0.04(+0.40%) |
May 03, 2022 | 9.500 | 9.880 | 9.500 | 9.880 | 805 | -0.07(-0.70%) |
May 02, 2022 | 9.500 | 9.950 | 9.352 | 9.950 | 3,584 | +0.18(+1.84%) |
Apr 29, 2022 | 9.430 | 9.940 | 9.130 | 9.770 | 9,187 | -0.23(-2.30%) |
Apr 28, 2022 | 9.645 | 10.00 | 9.270 | 10.00 | 3,501 | +0.01(+0.10%) |
Apr 27, 2022 | 10.15 | 10.30 | 9.990 | 9.990 | 2,603 | -0.16(-1.58%) |
Apr 26, 2022 | 9.950 | 10.15 | 9.950 | 10.15 | 973 | -0.04(-0.39%) |
Apr 25, 2022 | 9.700 | 10.20 | 8.630 | 10.19 | 31,828 | +0.19(+1.90%) |
Apr 22, 2022 | 9.550 | 10.24 | 9.250 | 10.00 | 11,647 | +0.41(+4.28%) |
Apr 21, 2022 | 9.380 | 9.590 | 9.180 | 9.590 | 3,273 | -0.21(-2.14%) |
Apr 20, 2022 | 9.450 | 9.800 | 9.200 | 9.800 | 1,962 | -0.30(-2.97%) |
Apr 19, 2022 | 9.487 | 10.10 | 9.409 | 10.10 | 3,766 | +0.20(+2.02%) |
Apr 18, 2022 | 9.293 | 9.900 | 9.085 | 9.900 | 1,870 | -0.09(-0.90%) |
Apr 14, 2022 | 9.040 | 9.990 | 8.990 | 9.990 | 2,548 | +0.20(+2.04%) |
Apr 13, 2022 | 9.230 | 9.790 | 9.100 | 9.790 | 1,794 | +0.49(+5.27%) |
Apr 12, 2022 | 8.430 | 9.370 | 8.240 | 9.300 | 8,591 | +0.43(+4.86%) |
Apr 11, 2022 | 9.550 | 9.546 | 8.050 | 8.869 | 7,208 | -0.39(-4.22%) |
Apr 08, 2022 | 9.030 | 9.260 | 8.850 | 9.260 | 3,836 | +0.11(+1.20%) |
Apr 07, 2022 | 9.360 | 9.360 | 9.000 | 9.150 | 2,979 | -0.72(-7.29%) |
Apr 06, 2022 | 9.660 | 9.870 | 9.660 | 9.870 | 1,715 | +0.22(+2.28%) |
Apr 05, 2022 | 9.380 | 9.650 | 9.380 | 9.650 | 1,325 | +0.31(+3.32%) |
Apr 04, 2022 | 9.600 | 9.930 | 9.230 | 9.340 | 5,271 | -0.26(-2.71%) |
Apr 01, 2022 | 9.722 | 9.722 | 9.600 | 9.600 | 473 | -0.05(-0.52%) |
Mar 31, 2022 | 9.970 | 9.970 | 9.650 | 9.650 | 2,601 | -0.32(-3.21%) |
Mar 30, 2022 | 9.650 | 10.00 | 9.650 | 9.970 | 3,982 | -0.13(-1.29%) |
Mar 29, 2022 | 10.17 | 10.17 | 9.950 | 10.10 | 2,385 | -0.11(-1.08%) |
Mar 28, 2022 | 10.38 | 10.38 | 10.05 | 10.21 | 1,867 | +0.01(+0.10%) |
Mar 25, 2022 | 9.890 | 10.20 | 9.890 | 10.20 | 2,466 | +0.10(+0.99%) |
Mar 24, 2022 | 10.00 | 10.10 | 9.920 | 10.10 | 2,025 | +0.50(+5.21%) |
Mar 23, 2022 | 10.00 | 10.40 | 9.593 | 9.600 | 6,429 | -0.72(-6.98%) |
Mar 22, 2022 | 10.10 | 10.32 | 9.612 | 10.32 | 8,057 | +0.19(+1.88%) |
Mar 18, 2022 | 10.13 | 547 | +0.15(+1.50%) | |||
Mar 17, 2022 | 9.250 | 10.00 | 9.252 | 9.980 | 2,710 | +0.64(+6.85%) |
Mar 16, 2022 | 9.350 | 9.760 | 9.320 | 9.340 | 2,118 | -0.02(-0.21%) |
Mar 15, 2022 | 9.300 | 9.790 | 9.100 | 9.360 | 4,444 | -0.58(-5.83%) |
Mar 14, 2022 | 9.450 | 9.939 | 9.450 | 9.939 | 1,135 | -0.05(-0.51%) |
Mar 11, 2022 | 9.820 | 9.990 | 9.255 | 9.990 | 1,759 | +0.09(+0.91%) |
Mar 10, 2022 | 9.050 | 9.900 | 8.990 | 9.900 | 2,454 | +0.96(+10.73%) |
Mar 09, 2022 | 8.955 | 9.150 | 8.941 | 8.941 | 2,047 | -0.26(-2.82%) |
Mar 08, 2022 | 9.600 | 9.600 | 8.750 | 9.200 | 3,982 | -0.34(-3.56%) |
Mar 07, 2022 | 9.800 | 9.980 | 9.540 | 9.540 | 5,117 | -0.31(-3.10%) |
Mar 04, 2022 | 9.980 | 9.980 | 9.845 | 9.845 | 1,267 | -0.13(-1.35%) |
Mar 03, 2022 | 9.700 | 9.990 | 9.700 | 9.980 | 1,322 | -0.01(-0.10%) |
Mar 02, 2022 | 9.198 | 9.990 | 9.198 | 9.990 | 3,178 | +0.13(+1.32%) |