Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.562 | 8.581 | 8.378 | 8.398 | 455,719 | -0.16(-1.81%) |
May 27, 2022 | 8.544 | 8.736 | 8.526 | 8.553 | 312,332 | -0.01(-0.11%) |
May 26, 2022 | 8.617 | 8.681 | 8.495 | 8.562 | 454,171 | +0.02(+0.21%) |
May 25, 2022 | 8.398 | 8.585 | 8.398 | 8.544 | 266,806 | +0.02(+0.21%) |
May 24, 2022 | 8.389 | 8.599 | 8.325 | 8.526 | 345,117 | +0.00(+0.00%) |
May 23, 2022 | 8.416 | 8.608 | 8.243 | 8.526 | 496,746 | +0.26(+3.09%) |
May 20, 2022 | 8.517 | 8.653 | 8.147 | 8.270 | 687,852 | -0.17(-2.05%) |
May 19, 2022 | 8.489 | 8.726 | 8.389 | 8.444 | 452,375 | +0.01(+0.11%) |
May 18, 2022 | 8.626 | 8.708 | 8.384 | 8.435 | 475,758 | -0.22(-2.53%) |
May 17, 2022 | 8.526 | 8.845 | 8.526 | 8.653 | 622,538 | +0.19(+2.26%) |
May 16, 2022 | 8.216 | 8.653 | 8.134 | 8.462 | 1,007,962 | +0.19(+2.32%) |
May 13, 2022 | 8.033 | 8.389 | 8.033 | 8.270 | 782,536 | +0.27(+3.36%) |
May 12, 2022 | 7.860 | 8.090 | 7.675 | 8.001 | 442,045 | +0.01(+0.11%) |
May 11, 2022 | 7.790 | 8.054 | 7.658 | 7.993 | 680,068 | +0.19(+2.37%) |
May 10, 2022 | 7.790 | 7.913 | 7.605 | 7.808 | 440,340 | +0.16(+2.07%) |
May 09, 2022 | 7.781 | 7.957 | 7.517 | 7.649 | 610,197 | -0.21(-2.69%) |
May 06, 2022 | 7.799 | 8.019 | 7.702 | 7.860 | 531,431 | +0.00(+0.00%) |
May 05, 2022 | 8.063 | 8.063 | 7.649 | 7.860 | 699,444 | -0.33(-3.98%) |
May 04, 2022 | 8.010 | 8.213 | 7.931 | 8.187 | 361,259 | +0.11(+1.42%) |
May 03, 2022 | 7.675 | 8.125 | 7.675 | 8.072 | 388,468 | +0.33(+4.21%) |
May 02, 2022 | 7.940 | 8.001 | 7.561 | 7.746 | 865,662 | -0.26(-3.30%) |
Apr 29, 2022 | 8.169 | 8.333 | 7.957 | 8.010 | 532,737 | -0.17(-2.05%) |
Apr 28, 2022 | 8.116 | 8.231 | 7.913 | 8.178 | 266,618 | +0.12(+1.53%) |
Apr 27, 2022 | 7.825 | 8.142 | 7.711 | 8.054 | 794,697 | +0.24(+3.04%) |
Apr 26, 2022 | 8.160 | 8.169 | 7.808 | 7.816 | 801,498 | -0.38(-4.62%) |
Apr 25, 2022 | 8.151 | 8.204 | 7.929 | 8.195 | 937,175 | +0.04(+0.43%) |
Apr 22, 2022 | 8.336 | 8.504 | 8.107 | 8.160 | 546,376 | -0.22(-2.63%) |
Apr 21, 2022 | 8.900 | 9.006 | 8.345 | 8.380 | 763,681 | -0.47(-5.28%) |
Apr 20, 2022 | 8.980 | 9.187 | 8.830 | 8.847 | 285,838 | -0.07(-0.79%) |
Apr 19, 2022 | 8.830 | 9.032 | 8.830 | 8.918 | 331,937 | -0.01(-0.10%) |
Apr 18, 2022 | 8.821 | 9.103 | 8.777 | 8.927 | 320,172 | +0.11(+1.30%) |
Apr 14, 2022 | 8.715 | 8.936 | 8.609 | 8.812 | 399,874 | +0.03(+0.30%) |
Apr 13, 2022 | 8.706 | 8.900 | 8.627 | 8.786 | 389,584 | +0.04(+0.40%) |
Apr 12, 2022 | 8.891 | 8.936 | 8.667 | 8.750 | 504,627 | -0.04(-0.50%) |
Apr 11, 2022 | 9.068 | 9.068 | 8.795 | 8.795 | 576,617 | -0.28(-3.11%) |
Apr 08, 2022 | 9.085 | 9.226 | 9.046 | 9.077 | 335,249 | -0.01(-0.10%) |
Apr 07, 2022 | 9.235 | 9.270 | 8.984 | 9.085 | 742,960 | -0.18(-1.90%) |
Apr 06, 2022 | 9.209 | 9.376 | 9.050 | 9.262 | 839,716 | -0.10(-1.04%) |
Apr 05, 2022 | 9.737 | 9.843 | 9.332 | 9.359 | 492,503 | -0.34(-3.54%) |
Apr 04, 2022 | 9.764 | 9.940 | 9.658 | 9.702 | 457,919 | -0.08(-0.81%) |
Apr 01, 2022 | 9.517 | 9.905 | 9.517 | 9.781 | 615,294 | +0.26(+2.78%) |
Mar 31, 2022 | 9.544 | 9.826 | 9.491 | 9.517 | 422,226 | -0.03(-0.28%) |
Mar 30, 2022 | 9.394 | 9.570 | 9.332 | 9.544 | 578,155 | +0.12(+1.31%) |
Mar 29, 2022 | 9.411 | 9.605 | 9.350 | 9.420 | 505,889 | +0.00(+0.00%) |
Mar 28, 2022 | 9.341 | 9.623 | 9.147 | 9.420 | 572,755 | -0.01(-0.09%) |
Mar 25, 2022 | 9.676 | 9.834 | 9.262 | 9.429 | 989,617 | -0.13(-1.38%) |
Mar 24, 2022 | 9.077 | 9.676 | 9.050 | 9.561 | 847,389 | +0.51(+5.65%) |
Mar 23, 2022 | 9.147 | 9.341 | 9.050 | 9.050 | 785,621 | -0.13(-1.44%) |
Mar 22, 2022 | 9.063 | 9.420 | 9.063 | 9.182 | 619,799 | -0.02(-0.19%) |
Mar 21, 2022 | 9.165 | 9.500 | 9.077 | 9.200 | 632,235 | +0.16(+1.75%) |
Mar 18, 2022 | 9.032 | 9.297 | 8.911 | 9.041 | 720,022 | -0.18(-1.91%) |
Mar 17, 2022 | 8.980 | 9.222 | 8.872 | 9.218 | 597,769 | +0.27(+3.05%) |
Mar 16, 2022 | 8.777 | 8.953 | 8.513 | 8.944 | 992,724 | +0.19(+2.22%) |
Mar 15, 2022 | 8.698 | 8.839 | 8.571 | 8.750 | 426,556 | +0.01(+0.10%) |
Mar 14, 2022 | 9.094 | 9.112 | 8.715 | 8.742 | 553,939 | -0.19(-2.17%) |
Mar 11, 2022 | 9.253 | 9.394 | 8.936 | 8.936 | 647,473 | -0.14(-1.55%) |
Mar 10, 2022 | 8.636 | 9.173 | 8.610 | 9.077 | 769,857 | +0.31(+3.52%) |
Mar 09, 2022 | 8.372 | 8.812 | 8.372 | 8.768 | 622,262 | +0.50(+6.08%) |
Mar 08, 2022 | 8.037 | 8.495 | 8.019 | 8.266 | 540,488 | +0.24(+2.96%) |
Mar 07, 2022 | 8.407 | 8.464 | 7.984 | 8.028 | 832,251 | -0.42(-5.01%) |
Mar 04, 2022 | 8.636 | 8.680 | 8.398 | 8.451 | 854,396 | -0.35(-4.00%) |
Mar 03, 2022 | 8.786 | 9.024 | 8.539 | 8.803 | 880,599 | +0.09(+1.01%) |
Mar 02, 2022 | 8.548 | 8.856 | 8.548 | 8.715 | 824,594 | +0.21(+2.49%) |