Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.393 | 9.482 | 9.054 | 9.197 | 1,379,607 | -0.07(-0.79%) |
May 27, 2022 | 9.140 | 9.304 | 9.058 | 9.271 | 673,499 | +0.07(+0.80%) |
May 26, 2022 | 9.336 | 9.369 | 9.189 | 9.197 | 1,146,552 | -0.13(-1.40%) |
May 25, 2022 | 9.238 | 9.385 | 9.169 | 9.328 | 1,203,254 | +0.16(+1.78%) |
May 24, 2022 | 9.042 | 9.189 | 9.034 | 9.165 | 973,930 | +0.04(+0.45%) |
May 23, 2022 | 9.156 | 9.197 | 9.034 | 9.124 | 1,445,651 | +0.06(+0.63%) |
May 20, 2022 | 9.197 | 9.250 | 8.911 | 9.066 | 1,409,684 | -0.09(-0.98%) |
May 19, 2022 | 8.977 | 9.246 | 8.960 | 9.156 | 1,565,165 | +0.11(+1.17%) |
May 18, 2022 | 9.238 | 9.295 | 8.981 | 9.050 | 1,238,170 | -0.11(-1.16%) |
May 17, 2022 | 9.410 | 9.418 | 9.140 | 9.156 | 1,457,124 | -0.24(-2.52%) |
May 16, 2022 | 8.911 | 9.443 | 8.911 | 9.393 | 1,661,669 | +0.51(+5.70%) |
May 13, 2022 | 8.584 | 9.107 | 8.551 | 8.887 | 2,563,923 | +0.42(+4.92%) |
May 12, 2022 | 8.208 | 8.519 | 7.971 | 8.470 | 1,366,382 | +0.28(+3.39%) |
May 11, 2022 | 8.249 | 8.380 | 8.167 | 8.192 | 883,435 | +0.02(+0.20%) |
May 10, 2022 | 8.012 | 8.265 | 7.975 | 8.175 | 974,270 | +0.24(+2.99%) |
May 09, 2022 | 8.380 | 8.380 | 7.889 | 7.938 | 1,888,637 | -0.54(-6.36%) |
May 06, 2022 | 8.478 | 8.511 | 8.367 | 8.478 | 1,001,350 | +0.07(+0.88%) |
May 05, 2022 | 8.502 | 8.569 | 8.261 | 8.404 | 880,779 | -0.08(-0.96%) |
May 04, 2022 | 8.347 | 8.494 | 8.282 | 8.486 | 969,742 | +0.19(+2.27%) |
May 03, 2022 | 8.167 | 8.376 | 8.151 | 8.298 | 824,138 | +0.12(+1.50%) |
May 02, 2022 | 8.102 | 8.200 | 8.028 | 8.175 | 877,835 | +0.07(+0.81%) |
Apr 29, 2022 | 8.421 | 8.461 | 8.094 | 8.110 | 1,110,129 | -0.32(-3.78%) |
Apr 28, 2022 | 8.363 | 8.461 | 8.179 | 8.429 | 1,222,304 | +0.15(+1.78%) |
Apr 27, 2022 | 8.134 | 8.347 | 8.110 | 8.282 | 1,418,629 | +0.19(+2.32%) |
Apr 26, 2022 | 8.053 | 8.241 | 7.979 | 8.094 | 1,602,155 | +0.06(+0.71%) |
Apr 25, 2022 | 8.241 | 8.257 | 7.791 | 8.036 | 2,150,810 | -0.38(-4.56%) |
Apr 22, 2022 | 8.429 | 8.617 | 8.331 | 8.421 | 1,314,972 | -0.01(-0.10%) |
Apr 21, 2022 | 8.658 | 8.735 | 8.380 | 8.429 | 1,481,160 | -0.19(-2.18%) |
Apr 20, 2022 | 8.682 | 8.731 | 8.555 | 8.617 | 1,372,967 | -0.02(-0.28%) |
Apr 19, 2022 | 8.715 | 8.715 | 8.576 | 8.641 | 1,441,104 | -0.11(-1.21%) |
Apr 18, 2022 | 8.748 | 8.858 | 8.617 | 8.748 | 1,183,606 | +0.01(+0.09%) |
Apr 14, 2022 | 8.674 | 8.788 | 8.596 | 8.739 | 1,454,836 | +0.11(+1.23%) |
Apr 13, 2022 | 8.592 | 8.739 | 8.588 | 8.633 | 1,119,983 | +0.03(+0.38%) |
Apr 12, 2022 | 8.519 | 8.658 | 8.486 | 8.600 | 1,418,647 | +0.19(+2.24%) |
Apr 11, 2022 | 8.535 | 8.543 | 8.372 | 8.412 | 1,604,145 | -0.13(-1.53%) |
Apr 08, 2022 | 8.380 | 8.572 | 8.363 | 8.543 | 1,191,949 | +0.17(+2.05%) |
Apr 07, 2022 | 8.363 | 8.421 | 8.261 | 8.372 | 1,063,223 | +0.05(+0.59%) |
Apr 06, 2022 | 8.380 | 8.470 | 8.294 | 8.322 | 1,180,902 | -0.02(-0.20%) |
Apr 05, 2022 | 8.486 | 8.551 | 8.339 | 8.339 | 1,339,556 | -0.07(-0.87%) |
Apr 04, 2022 | 8.461 | 8.535 | 8.380 | 8.412 | 1,011,895 | -0.04(-0.48%) |
Apr 01, 2022 | 8.372 | 8.588 | 8.355 | 8.453 | 931,696 | +0.13(+1.57%) |
Mar 31, 2022 | 8.314 | 8.478 | 8.298 | 8.322 | 916,748 | -0.02(-0.29%) |
Mar 30, 2022 | 8.396 | 8.568 | 8.314 | 8.347 | 1,566,380 | +0.03(+0.39%) |
Mar 29, 2022 | 8.306 | 8.335 | 8.036 | 8.314 | 1,230,107 | +0.00(+0.00%) |
Mar 28, 2022 | 8.314 | 8.347 | 8.224 | 8.314 | 727,950 | -0.10(-1.17%) |
Mar 25, 2022 | 8.216 | 8.421 | 8.188 | 8.412 | 1,217,051 | +0.20(+2.49%) |
Mar 24, 2022 | 8.282 | 8.283 | 8.159 | 8.208 | 664,002 | -0.05(-0.59%) |
Mar 23, 2022 | 8.159 | 8.290 | 8.159 | 8.257 | 768,473 | +0.11(+1.30%) |
Mar 22, 2022 | 8.175 | 8.286 | 8.073 | 8.151 | 1,088,384 | -0.04(-0.50%) |
Mar 21, 2022 | 8.126 | 8.355 | 8.093 | 8.192 | 2,151,982 | +0.05(+0.60%) |
Mar 18, 2022 | 8.028 | 8.143 | 7.951 | 8.143 | 1,489,687 | +0.12(+1.53%) |
Mar 17, 2022 | 7.955 | 8.094 | 7.946 | 8.020 | 761,101 | +0.08(+1.03%) |
Mar 16, 2022 | 7.938 | 8.085 | 7.865 | 7.938 | 1,228,728 | +0.04(+0.52%) |
Mar 15, 2022 | 7.848 | 7.971 | 7.767 | 7.897 | 2,125,077 | -0.08(-1.02%) |
Mar 14, 2022 | 8.083 | 8.101 | 7.843 | 7.979 | 2,281,383 | -0.14(-1.68%) |
Mar 11, 2022 | 8.211 | 8.268 | 8.103 | 8.115 | 845,842 | -0.13(-1.55%) |
Mar 10, 2022 | 8.171 | 8.268 | 8.119 | 8.243 | 1,676,649 | +0.13(+1.58%) |
Mar 09, 2022 | 8.324 | 8.340 | 8.027 | 8.115 | 2,440,109 | -0.28(-3.34%) |
Mar 08, 2022 | 8.412 | 8.544 | 8.272 | 8.396 | 2,275,913 | +0.10(+1.26%) |
Mar 07, 2022 | 8.292 | 8.508 | 8.247 | 8.292 | 2,113,097 | +0.03(+0.39%) |
Mar 04, 2022 | 8.147 | 8.268 | 8.019 | 8.260 | 1,030,932 | +0.05(+0.59%) |
Mar 03, 2022 | 8.163 | 8.231 | 8.059 | 8.211 | 1,058,607 | +0.07(+0.89%) |
Mar 02, 2022 | 7.987 | 8.187 | 7.931 | 8.139 | 1,317,726 | +0.22(+2.73%) |