Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.851 | 8.851 | 8.501 | 8.646 | 757,376 | +0.00(+0.00%) |
May 27, 2022 | 8.570 | 8.655 | 8.570 | 8.646 | 361,680 | +0.07(+0.79%) |
May 26, 2022 | 8.561 | 8.651 | 8.561 | 8.578 | 413,576 | +0.05(+0.60%) |
May 25, 2022 | 8.570 | 8.659 | 8.467 | 8.527 | 830,306 | -0.01(-0.10%) |
May 24, 2022 | 8.459 | 8.578 | 8.357 | 8.536 | 884,359 | +0.11(+1.31%) |
May 23, 2022 | 8.459 | 8.561 | 8.408 | 8.425 | 732,047 | +0.09(+1.02%) |
May 20, 2022 | 8.306 | 8.348 | 8.186 | 8.340 | 960,914 | +0.10(+1.24%) |
May 19, 2022 | 8.271 | 8.357 | 8.220 | 8.237 | 1,042,128 | -0.08(-0.92%) |
May 18, 2022 | 8.263 | 8.357 | 8.195 | 8.314 | 1,097,558 | +0.03(+0.31%) |
May 17, 2022 | 8.161 | 8.323 | 8.148 | 8.289 | 669,686 | +0.22(+2.75%) |
May 16, 2022 | 8.118 | 8.212 | 8.033 | 8.067 | 768,045 | -0.10(-1.25%) |
May 13, 2022 | 8.220 | 8.271 | 8.033 | 8.169 | 836,439 | -0.06(-0.72%) |
May 12, 2022 | 8.169 | 8.237 | 8.076 | 8.229 | 856,518 | +0.07(+0.84%) |
May 11, 2022 | 8.178 | 8.276 | 8.152 | 8.161 | 606,082 | +0.04(+0.52%) |
May 10, 2022 | 8.203 | 8.348 | 8.016 | 8.118 | 788,368 | -0.08(-0.94%) |
May 09, 2022 | 8.050 | 8.263 | 8.016 | 8.195 | 948,771 | +0.05(+0.63%) |
May 06, 2022 | 8.076 | 8.288 | 7.973 | 8.144 | 864,449 | +0.04(+0.53%) |
May 05, 2022 | 8.271 | 8.280 | 8.041 | 8.101 | 578,154 | -0.22(-2.61%) |
May 04, 2022 | 8.149 | 8.327 | 8.031 | 8.318 | 773,745 | +0.20(+2.50%) |
May 03, 2022 | 8.175 | 8.217 | 8.082 | 8.116 | 721,367 | -0.04(-0.52%) |
May 02, 2022 | 8.175 | 8.289 | 8.031 | 8.158 | 950,662 | +0.03(+0.31%) |
Apr 29, 2022 | 8.344 | 8.432 | 8.073 | 8.133 | 898,910 | -0.24(-2.92%) |
Apr 28, 2022 | 8.420 | 8.428 | 8.289 | 8.377 | 664,441 | +0.02(+0.20%) |
Apr 27, 2022 | 8.487 | 8.732 | 8.314 | 8.361 | 984,323 | -0.12(-1.39%) |
Apr 26, 2022 | 8.521 | 8.605 | 8.445 | 8.479 | 1,365,993 | -0.14(-1.66%) |
Apr 25, 2022 | 8.648 | 8.732 | 8.458 | 8.622 | 1,066,041 | -0.02(-0.20%) |
Apr 22, 2022 | 8.808 | 8.808 | 8.639 | 8.639 | 502,962 | -0.18(-2.01%) |
Apr 21, 2022 | 8.876 | 8.901 | 8.791 | 8.817 | 533,899 | -0.03(-0.29%) |
Apr 20, 2022 | 8.842 | 8.919 | 8.791 | 8.842 | 424,469 | +0.06(+0.67%) |
Apr 19, 2022 | 8.681 | 8.812 | 8.681 | 8.783 | 640,768 | +0.10(+1.17%) |
Apr 18, 2022 | 8.715 | 8.774 | 8.631 | 8.681 | 620,170 | -0.03(-0.39%) |
Apr 14, 2022 | 8.791 | 8.838 | 8.665 | 8.715 | 443,078 | -0.07(-0.77%) |
Apr 13, 2022 | 8.690 | 8.791 | 8.648 | 8.783 | 870,164 | +0.08(+0.97%) |
Apr 12, 2022 | 8.698 | 8.783 | 8.639 | 8.698 | 632,173 | +0.01(+0.10%) |
Apr 11, 2022 | 8.766 | 8.867 | 8.681 | 8.690 | 682,533 | -0.08(-0.96%) |
Apr 08, 2022 | 8.825 | 8.833 | 8.736 | 8.774 | 585,916 | -0.03(-0.38%) |
Apr 07, 2022 | 8.935 | 8.960 | 8.766 | 8.808 | 640,199 | -0.09(-1.04%) |
Apr 06, 2022 | 9.036 | 9.070 | 8.880 | 8.901 | 677,935 | -0.14(-1.50%) |
Apr 05, 2022 | 9.112 | 9.222 | 8.994 | 9.036 | 834,979 | -0.08(-0.93%) |
Apr 04, 2022 | 9.171 | 9.171 | 9.036 | 9.121 | 644,784 | -0.09(-1.01%) |
Apr 01, 2022 | 9.247 | 9.349 | 9.078 | 9.213 | 1,040,633 | +0.03(+0.28%) |
Mar 31, 2022 | 9.205 | 9.302 | 9.095 | 9.188 | 1,028,246 | -0.03(-0.27%) |
Mar 30, 2022 | 9.425 | 9.484 | 9.163 | 9.213 | 588,279 | -0.19(-2.06%) |
Mar 29, 2022 | 9.425 | 9.543 | 9.357 | 9.408 | 1,425,806 | +0.04(+0.45%) |
Mar 28, 2022 | 9.391 | 9.416 | 9.289 | 9.365 | 597,913 | -0.06(-0.63%) |
Mar 25, 2022 | 9.197 | 9.441 | 9.184 | 9.425 | 643,574 | +0.27(+2.95%) |
Mar 24, 2022 | 9.129 | 9.163 | 9.061 | 9.154 | 480,538 | +0.03(+0.28%) |
Mar 23, 2022 | 9.273 | 9.273 | 9.121 | 9.129 | 697,229 | -0.14(-1.46%) |
Mar 22, 2022 | 9.340 | 9.484 | 9.226 | 9.264 | 1,201,145 | -0.04(-0.45%) |
Mar 21, 2022 | 9.433 | 9.492 | 9.281 | 9.306 | 688,538 | -0.10(-1.08%) |
Mar 18, 2022 | 9.408 | 9.450 | 9.226 | 9.408 | 1,776,754 | +0.01(+0.09%) |
Mar 17, 2022 | 9.408 | 9.509 | 9.323 | 9.399 | 818,208 | -0.04(-0.45%) |
Mar 16, 2022 | 9.425 | 9.513 | 9.349 | 9.441 | 874,271 | +0.09(+0.99%) |
Mar 15, 2022 | 9.467 | 9.534 | 9.304 | 9.349 | 670,181 | -0.06(-0.63%) |
Mar 14, 2022 | 9.467 | 9.526 | 9.349 | 9.408 | 674,355 | +0.04(+0.45%) |
Mar 11, 2022 | 9.332 | 9.492 | 9.289 | 9.365 | 602,298 | +0.06(+0.64%) |
Mar 10, 2022 | 9.163 | 9.323 | 9.137 | 9.306 | 755,238 | +0.12(+1.29%) |
Mar 09, 2022 | 9.273 | 9.375 | 9.188 | 9.188 | 956,796 | +0.03(+0.37%) |
Mar 08, 2022 | 9.450 | 9.450 | 9.154 | 9.154 | 742,224 | -0.13(-1.36%) |
Mar 07, 2022 | 9.340 | 9.408 | 9.247 | 9.281 | 628,369 | -0.06(-0.63%) |
Mar 04, 2022 | 9.332 | 9.374 | 9.247 | 9.340 | 430,365 | -0.09(-0.98%) |
Mar 03, 2022 | 9.441 | 9.458 | 9.370 | 9.433 | 508,061 | +0.05(+0.54%) |
Mar 02, 2022 | 9.146 | 9.391 | 9.112 | 9.382 | 795,167 | +0.27(+2.97%) |