Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.780 | 9.099 | 8.406 | 8.686 | 15,820 | +0.00(+0.00%) |
May 27, 2022 | 8.416 | 8.770 | 8.406 | 8.686 | 6,691 | -0.06(-0.64%) |
May 26, 2022 | 8.864 | 9.088 | 8.341 | 8.743 | 23,076 | -0.18(-2.02%) |
May 25, 2022 | 8.336 | 8.923 | 8.285 | 8.923 | 4,382 | +0.35(+4.07%) |
May 24, 2022 | 7.828 | 8.658 | 7.828 | 8.574 | 16,207 | +0.55(+6.86%) |
May 23, 2022 | 7.996 | 8.117 | 7.800 | 8.024 | 6,875 | +0.34(+4.37%) |
May 20, 2022 | 7.716 | 7.867 | 7.570 | 7.688 | 7,227 | -0.09(-1.20%) |
May 19, 2022 | 7.716 | 7.912 | 7.716 | 7.781 | 9,638 | +0.09(+1.21%) |
May 18, 2022 | 7.819 | 7.819 | 7.613 | 7.688 | 2,663 | -0.07(-0.90%) |
May 17, 2022 | 7.865 | 8.099 | 7.623 | 7.758 | 8,967 | -0.11(-1.36%) |
May 16, 2022 | 7.669 | 7.893 | 7.595 | 7.865 | 7,053 | +0.27(+3.56%) |
May 13, 2022 | 7.819 | 7.926 | 7.511 | 7.595 | 5,647 | -0.09(-1.21%) |
May 12, 2022 | 7.996 | 8.033 | 7.688 | 7.688 | 12,969 | -0.46(-5.61%) |
May 11, 2022 | 8.462 | 9.050 | 8.145 | 8.145 | 22,832 | -0.29(-3.43%) |
May 10, 2022 | 8.537 | 8.864 | 8.369 | 8.434 | 7,491 | -0.34(-3.83%) |
May 09, 2022 | 9.293 | 9.526 | 8.378 | 8.770 | 28,226 | -0.12(-1.36%) |
May 06, 2022 | 9.382 | 9.382 | 8.855 | 8.892 | 23,394 | -0.49(-5.22%) |
May 05, 2022 | 9.073 | 9.382 | 8.728 | 9.382 | 21,322 | +0.23(+2.48%) |
May 04, 2022 | 9.146 | 9.391 | 8.883 | 9.155 | 22,886 | +0.03(+0.30%) |
May 03, 2022 | 8.012 | 9.128 | 8.012 | 9.128 | 54,710 | +1.31(+16.71%) |
May 02, 2022 | 7.903 | 8.428 | 7.803 | 7.821 | 22,023 | +0.07(+0.94%) |
Apr 29, 2022 | 7.694 | 7.848 | 7.567 | 7.748 | 5,452 | +0.26(+3.52%) |
Apr 28, 2022 | 7.721 | 7.993 | 7.440 | 7.485 | 6,623 | -0.45(-5.71%) |
Apr 27, 2022 | 7.957 | 8.170 | 7.703 | 7.939 | 10,366 | +0.00(+0.00%) |
Apr 26, 2022 | 8.746 | 8.746 | 7.894 | 7.939 | 17,870 | -0.69(-7.99%) |
Apr 25, 2022 | 8.257 | 8.801 | 8.221 | 8.628 | 8,388 | +0.05(+0.53%) |
Apr 22, 2022 | 8.556 | 8.583 | 8.420 | 8.583 | 4,594 | -0.15(-1.66%) |
Apr 21, 2022 | 8.819 | 8.964 | 8.465 | 8.728 | 2,403 | -0.07(-0.82%) |
Apr 20, 2022 | 8.574 | 8.801 | 8.574 | 8.801 | 2,633 | +0.23(+2.67%) |
Apr 19, 2022 | 8.347 | 8.619 | 8.289 | 8.572 | 8,137 | +0.04(+0.51%) |
Apr 18, 2022 | 8.901 | 8.901 | 8.356 | 8.529 | 16,378 | -0.24(-2.79%) |
Apr 14, 2022 | 8.692 | 9.218 | 8.692 | 8.774 | 7,602 | -0.14(-1.53%) |
Apr 13, 2022 | 8.810 | 9.227 | 8.628 | 8.910 | 7,658 | +0.22(+2.51%) |
Apr 12, 2022 | 9.118 | 9.273 | 8.574 | 8.692 | 19,749 | -0.38(-4.20%) |
Apr 11, 2022 | 8.955 | 9.327 | 8.955 | 9.073 | 10,786 | +0.10(+1.15%) |
Apr 08, 2022 | 9.146 | 9.146 | 8.801 | 8.970 | 3,235 | -0.23(-2.50%) |
Apr 07, 2022 | 8.991 | 9.200 | 8.737 | 9.200 | 14,700 | +0.09(+1.00%) |
Apr 06, 2022 | 9.055 | 9.400 | 9.028 | 9.109 | 13,411 | -0.15(-1.57%) |
Apr 05, 2022 | 9.376 | 9.376 | 8.864 | 9.255 | 11,159 | +0.17(+1.90%) |
Apr 04, 2022 | 8.855 | 9.300 | 8.851 | 9.082 | 12,824 | +0.23(+2.56%) |
Apr 01, 2022 | 8.819 | 9.318 | 8.647 | 8.855 | 10,781 | -0.05(-0.61%) |
Mar 31, 2022 | 9.073 | 9.109 | 8.737 | 8.910 | 20,142 | -0.07(-0.81%) |
Mar 30, 2022 | 9.391 | 9.509 | 8.828 | 8.982 | 28,949 | -0.25(-2.75%) |
Mar 29, 2022 | 9.146 | 9.463 | 8.746 | 9.236 | 19,004 | +0.28(+3.14%) |
Mar 28, 2022 | 8.647 | 9.300 | 8.429 | 8.955 | 26,147 | +0.13(+1.44%) |
Mar 25, 2022 | 8.483 | 8.901 | 8.347 | 8.828 | 14,989 | +0.21(+2.42%) |
Mar 24, 2022 | 8.438 | 8.883 | 7.848 | 8.619 | 38,464 | +0.35(+4.28%) |
Mar 23, 2022 | 8.483 | 8.665 | 7.821 | 8.266 | 24,507 | -0.43(-4.97%) |
Mar 22, 2022 | 7.898 | 8.955 | 7.893 | 8.698 | 17,950 | +0.62(+7.72%) |
Mar 21, 2022 | 7.712 | 8.075 | 7.503 | 8.075 | 16,415 | +0.55(+7.36%) |
Mar 18, 2022 | 7.395 | 7.540 | 7.349 | 7.522 | 16,435 | +0.13(+1.72%) |
Mar 17, 2022 | 6.877 | 7.395 | 6.877 | 7.395 | 20,587 | +0.14(+1.87%) |
Mar 16, 2022 | 7.404 | 7.848 | 7.186 | 7.258 | 42,510 | -0.03(-0.37%) |
Mar 15, 2022 | 7.413 | 7.621 | 6.868 | 7.286 | 19,118 | -0.15(-2.07%) |
Mar 14, 2022 | 7.513 | 7.612 | 7.313 | 7.440 | 7,754 | -0.17(-2.26%) |
Mar 11, 2022 | 7.649 | 7.662 | 7.485 | 7.612 | 8,672 | +0.06(+0.78%) |
Mar 10, 2022 | 7.767 | 7.794 | 7.485 | 7.553 | 4,525 | -0.13(-1.71%) |
Mar 09, 2022 | 8.057 | 8.057 | 7.630 | 7.685 | 25,325 | -0.27(-3.42%) |
Mar 08, 2022 | 8.039 | 8.066 | 7.630 | 7.957 | 15,771 | -0.02(-0.23%) |
Mar 07, 2022 | 8.120 | 8.120 | 7.631 | 7.975 | 13,930 | -0.14(-1.68%) |
Mar 04, 2022 | 7.984 | 8.111 | 7.984 | 8.111 | 3,088 | +0.10(+1.25%) |
Mar 03, 2022 | 8.012 | 8.275 | 7.966 | 8.012 | 4,217 | -0.11(-1.34%) |
Mar 02, 2022 | 8.257 | 8.257 | 7.730 | 8.120 | 18,558 | -0.20(-2.44%) |