Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.672 | 8.672 | 8.492 | 8.528 | 9,346 | -0.01(-0.11%) |
May 27, 2022 | 8.582 | 8.582 | 8.411 | 8.537 | 16,190 | +0.13(+1.50%) |
May 26, 2022 | 8.268 | 8.411 | 8.268 | 8.411 | 13,855 | +0.23(+2.86%) |
May 25, 2022 | 7.989 | 8.250 | 7.989 | 8.178 | 32,532 | +0.19(+2.36%) |
May 24, 2022 | 7.881 | 8.043 | 7.854 | 7.989 | 17,737 | +0.22(+2.82%) |
May 23, 2022 | 7.657 | 7.782 | 7.636 | 7.770 | 19,539 | +0.17(+2.20%) |
May 20, 2022 | 7.791 | 7.854 | 7.594 | 7.603 | 29,411 | -0.16(-2.08%) |
May 19, 2022 | 7.728 | 7.764 | 7.719 | 7.764 | 8,302 | +0.01(+0.12%) |
May 18, 2022 | 7.863 | 7.863 | 7.693 | 7.755 | 42,025 | -0.07(-0.92%) |
May 17, 2022 | 7.773 | 7.944 | 7.773 | 7.827 | 23,428 | +0.05(+0.69%) |
May 16, 2022 | 7.845 | 7.863 | 7.746 | 7.773 | 17,422 | +0.00(+0.00%) |
May 13, 2022 | 8.034 | 8.034 | 7.764 | 7.773 | 45,714 | -0.22(-2.70%) |
May 12, 2022 | 8.196 | 8.223 | 7.989 | 7.989 | 18,520 | -0.03(-0.34%) |
May 11, 2022 | 8.178 | 8.178 | 7.998 | 8.016 | 33,103 | -0.14(-1.74%) |
May 10, 2022 | 8.221 | 8.221 | 8.069 | 8.158 | 6,720 | +0.02(+0.22%) |
May 09, 2022 | 8.095 | 8.140 | 8.042 | 8.140 | 22,877 | +0.15(+1.90%) |
May 06, 2022 | 7.988 | 8.051 | 7.970 | 7.988 | 31,290 | -0.05(-0.67%) |
May 05, 2022 | 8.078 | 8.078 | 7.979 | 8.042 | 37,160 | -0.04(-0.44%) |
May 04, 2022 | 8.185 | 8.194 | 7.952 | 8.078 | 65,740 | +0.01(+0.11%) |
May 03, 2022 | 8.140 | 8.230 | 8.051 | 8.069 | 34,006 | -0.08(-0.99%) |
May 02, 2022 | 8.203 | 8.230 | 8.131 | 8.149 | 12,849 | +0.00(+0.00%) |
Apr 29, 2022 | 8.239 | 8.247 | 8.149 | 8.149 | 21,390 | -0.09(-1.09%) |
Apr 28, 2022 | 8.230 | 8.310 | 8.203 | 8.239 | 26,487 | +0.04(+0.44%) |
Apr 27, 2022 | 8.230 | 8.409 | 8.078 | 8.203 | 34,504 | -0.07(-0.86%) |
Apr 26, 2022 | 8.265 | 8.319 | 8.230 | 8.274 | 21,226 | -0.06(-0.75%) |
Apr 25, 2022 | 8.498 | 8.507 | 8.230 | 8.337 | 48,680 | -0.03(-0.32%) |
Apr 22, 2022 | 8.391 | 8.637 | 8.364 | 8.364 | 36,458 | -0.08(-0.95%) |
Apr 21, 2022 | 8.471 | 8.471 | 8.409 | 8.444 | 12,420 | -0.02(-0.21%) |
Apr 20, 2022 | 8.426 | 8.516 | 8.409 | 8.462 | 21,514 | +0.05(+0.64%) |
Apr 19, 2022 | 8.435 | 8.471 | 8.373 | 8.409 | 21,053 | -0.17(-1.98%) |
Apr 18, 2022 | 8.847 | 9.017 | 8.418 | 8.578 | 38,314 | -0.21(-2.44%) |
Apr 14, 2022 | 8.793 | 8.793 | 8.704 | 8.793 | 48,010 | +0.00(+0.00%) |
Apr 13, 2022 | 8.793 | 8.793 | 8.695 | 8.793 | 25,159 | +0.06(+0.72%) |
Apr 12, 2022 | 8.704 | 9.044 | 8.704 | 8.731 | 36,021 | +0.04(+0.41%) |
Apr 11, 2022 | 8.793 | 8.793 | 8.695 | 8.695 | 4,386 | -0.13(-1.42%) |
Apr 08, 2022 | 8.811 | 8.847 | 8.758 | 8.820 | 39,412 | +0.00(+0.02%) |
Apr 07, 2022 | 8.774 | 8.898 | 8.774 | 8.818 | 15,974 | -0.01(-0.12%) |
Apr 06, 2022 | 8.827 | 9.005 | 8.784 | 8.828 | 10,638 | -0.02(-0.19%) |
Apr 05, 2022 | 8.872 | 8.934 | 8.783 | 8.845 | 33,149 | -0.06(-0.70%) |
Apr 04, 2022 | 8.943 | 9.353 | 8.872 | 8.907 | 19,559 | -0.04(-0.40%) |
Apr 01, 2022 | 9.005 | 9.014 | 8.889 | 8.943 | 34,038 | -0.03(-0.30%) |
Mar 31, 2022 | 8.934 | 8.996 | 8.916 | 8.970 | 17,623 | +0.06(+0.70%) |
Mar 30, 2022 | 8.818 | 8.943 | 8.818 | 8.907 | 7,950 | +0.07(+0.81%) |
Mar 29, 2022 | 8.774 | 8.854 | 8.765 | 8.836 | 17,057 | +0.04(+0.51%) |
Mar 28, 2022 | 9.023 | 9.023 | 8.747 | 8.791 | 20,686 | -0.19(-2.08%) |
Mar 25, 2022 | 9.130 | 9.130 | 8.979 | 8.979 | 24,637 | -0.07(-0.79%) |
Mar 24, 2022 | 9.201 | 9.201 | 9.014 | 9.050 | 8,809 | -0.10(-1.12%) |
Mar 23, 2022 | 9.023 | 9.219 | 9.005 | 9.152 | 52,807 | +0.07(+0.74%) |
Mar 22, 2022 | 9.130 | 9.130 | 9.050 | 9.085 | 19,816 | +0.00(+0.00%) |
Mar 21, 2022 | 9.139 | 9.210 | 9.041 | 9.085 | 9,757 | -0.07(-0.73%) |
Mar 18, 2022 | 9.094 | 9.219 | 9.094 | 9.152 | 7,271 | +0.05(+0.54%) |
Mar 17, 2022 | 9.059 | 9.130 | 9.045 | 9.103 | 18,914 | +0.01(+0.10%) |
Mar 16, 2022 | 9.388 | 9.388 | 8.952 | 9.094 | 28,084 | -0.10(-1.07%) |
Mar 15, 2022 | 9.335 | 9.486 | 9.183 | 9.192 | 27,139 | +0.04(+0.44%) |
Mar 14, 2022 | 9.308 | 9.308 | 9.081 | 9.152 | 18,452 | -0.11(-1.22%) |
Mar 11, 2022 | 9.326 | 9.477 | 9.228 | 9.265 | 10,509 | -0.18(-1.87%) |
Mar 10, 2022 | 9.513 | 9.544 | 9.353 | 9.442 | 25,402 | -0.07(-0.73%) |
Mar 09, 2022 | 9.831 | 9.831 | 9.511 | 9.511 | 3,208 | -0.00(-0.05%) |
Mar 08, 2022 | 9.893 | 9.893 | 9.511 | 9.516 | 5,680 | -0.04(-0.42%) |
Mar 07, 2022 | 9.653 | 9.653 | 9.511 | 9.556 | 10,306 | -0.10(-1.01%) |
Mar 04, 2022 | 9.609 | 9.724 | 9.609 | 9.653 | 8,529 | -0.02(-0.18%) |
Mar 03, 2022 | 9.680 | 9.680 | 9.671 | 9.671 | 476 | +0.05(+0.55%) |
Mar 02, 2022 | 9.618 | 9.813 | 9.567 | 9.618 | 13,490 | +0.02(+0.18%) |