Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.050 | 9.230 | 8.920 | 9.070 | 70,078 | -0.10(-1.09%) |
May 27, 2022 | 9.100 | 9.400 | 9.010 | 9.170 | 40,577 | +0.12(+1.33%) |
May 26, 2022 | 8.530 | 9.140 | 8.530 | 9.050 | 50,298 | +0.61(+7.23%) |
May 25, 2022 | 8.310 | 8.520 | 8.310 | 8.440 | 57,492 | +0.12(+1.44%) |
May 24, 2022 | 8.420 | 8.420 | 7.950 | 8.320 | 82,536 | -0.30(-3.48%) |
May 23, 2022 | 8.430 | 8.700 | 8.380 | 8.620 | 57,573 | +0.19(+2.25%) |
May 20, 2022 | 8.740 | 8.740 | 8.215 | 8.430 | 45,752 | -0.20(-2.32%) |
May 19, 2022 | 8.860 | 8.950 | 8.620 | 8.630 | 58,750 | -0.35(-3.90%) |
May 18, 2022 | 8.770 | 9.180 | 8.755 | 8.980 | 141,098 | +0.19(+2.16%) |
May 17, 2022 | 8.130 | 8.880 | 8.130 | 8.790 | 617,071 | +0.79(+9.87%) |
May 16, 2022 | 8.060 | 8.178 | 7.925 | 8.000 | 112,520 | -0.17(-2.08%) |
May 13, 2022 | 8.210 | 8.351 | 8.110 | 8.170 | 83,700 | +0.00(+0.00%) |
May 12, 2022 | 8.050 | 8.370 | 7.960 | 8.170 | 226,074 | +0.02(+0.25%) |
May 11, 2022 | 8.430 | 8.520 | 8.100 | 8.150 | 67,370 | -0.20(-2.40%) |
May 10, 2022 | 8.420 | 8.700 | 8.130 | 8.350 | 131,927 | -0.08(-0.95%) |
May 09, 2022 | 8.350 | 8.560 | 8.320 | 8.430 | 100,820 | +0.19(+2.31%) |
May 06, 2022 | 8.490 | 8.850 | 8.060 | 8.240 | 510,760 | -0.36(-4.19%) |
May 05, 2022 | 8.910 | 8.970 | 8.450 | 8.600 | 114,651 | -0.42(-4.66%) |
May 04, 2022 | 8.750 | 9.020 | 8.540 | 9.020 | 141,798 | +0.40(+4.64%) |
May 03, 2022 | 8.330 | 8.680 | 8.330 | 8.620 | 63,631 | +0.28(+3.36%) |
May 02, 2022 | 8.290 | 8.500 | 8.180 | 8.340 | 86,413 | +0.06(+0.72%) |
Apr 29, 2022 | 8.510 | 8.590 | 8.260 | 8.280 | 111,650 | -0.21(-2.47%) |
Apr 28, 2022 | 8.540 | 8.680 | 8.420 | 8.490 | 64,403 | -0.06(-0.70%) |
Apr 27, 2022 | 8.380 | 8.660 | 8.380 | 8.550 | 48,298 | +0.08(+0.94%) |
Apr 26, 2022 | 8.560 | 8.650 | 8.415 | 8.470 | 116,995 | -0.17(-1.97%) |
Apr 25, 2022 | 8.500 | 8.740 | 8.445 | 8.640 | 56,779 | +0.03(+0.35%) |
Apr 22, 2022 | 8.810 | 8.939 | 8.600 | 8.610 | 61,370 | -0.20(-2.27%) |
Apr 21, 2022 | 8.730 | 8.970 | 8.695 | 8.810 | 73,141 | +0.18(+2.09%) |
Apr 20, 2022 | 8.700 | 8.860 | 8.550 | 8.630 | 127,110 | +0.01(+0.12%) |
Apr 19, 2022 | 8.460 | 8.800 | 8.460 | 8.620 | 93,061 | -0.01(-0.12%) |
Apr 18, 2022 | 8.750 | 8.805 | 8.570 | 8.630 | 70,192 | -0.16(-1.82%) |
Apr 14, 2022 | 8.590 | 8.870 | 8.460 | 8.790 | 305,969 | +0.29(+3.41%) |
Apr 13, 2022 | 8.290 | 8.630 | 8.280 | 8.500 | 212,262 | +0.12(+1.43%) |
Apr 12, 2022 | 8.410 | 8.670 | 8.200 | 8.380 | 165,544 | -0.13(-1.53%) |
Apr 11, 2022 | 8.230 | 8.661 | 8.223 | 8.510 | 74,371 | +0.21(+2.53%) |
Apr 08, 2022 | 8.190 | 8.360 | 8.040 | 8.300 | 100,431 | +0.06(+0.73%) |
Apr 07, 2022 | 8.720 | 8.787 | 8.070 | 8.240 | 105,626 | -0.29(-3.40%) |
Apr 06, 2022 | 8.650 | 8.730 | 8.500 | 8.530 | 100,316 | -0.27(-3.07%) |
Apr 05, 2022 | 9.270 | 9.520 | 8.750 | 8.800 | 81,266 | -0.33(-3.61%) |
Apr 04, 2022 | 9.280 | 9.280 | 8.960 | 9.130 | 61,329 | -0.12(-1.30%) |
Apr 01, 2022 | 9.320 | 9.490 | 9.100 | 9.250 | 94,229 | -0.12(-1.28%) |
Mar 31, 2022 | 9.810 | 9.810 | 9.130 | 9.370 | 166,126 | -0.51(-5.16%) |
Mar 30, 2022 | 9.950 | 10.08 | 9.807 | 9.880 | 44,057 | -0.10(-1.00%) |
Mar 29, 2022 | 10.13 | 10.20 | 9.927 | 9.980 | 106,933 | +0.02(+0.20%) |
Mar 28, 2022 | 9.720 | 10.04 | 9.720 | 9.960 | 67,529 | +0.04(+0.40%) |
Mar 25, 2022 | 9.750 | 9.950 | 9.605 | 9.920 | 50,751 | +0.15(+1.54%) |
Mar 24, 2022 | 9.700 | 9.870 | 9.581 | 9.770 | 49,414 | +0.05(+0.51%) |
Mar 23, 2022 | 10.13 | 10.23 | 9.620 | 9.720 | 73,812 | -0.51(-4.99%) |
Mar 22, 2022 | 10.18 | 10.37 | 10.14 | 10.23 | 54,149 | +0.05(+0.49%) |
Mar 21, 2022 | 10.20 | 10.30 | 10.12 | 10.18 | 35,070 | -0.11(-1.07%) |
Mar 18, 2022 | 10.27 | 10.37 | 10.08 | 10.29 | 110,820 | -0.02(-0.19%) |
Mar 17, 2022 | 10.53 | 10.63 | 10.28 | 10.31 | 50,970 | -0.21(-2.00%) |
Mar 16, 2022 | 10.08 | 10.88 | 10.00 | 10.52 | 111,787 | +0.53(+5.31%) |
Mar 15, 2022 | 10.00 | 10.14 | 9.950 | 9.990 | 63,014 | -0.06(-0.60%) |
Mar 14, 2022 | 10.19 | 10.33 | 9.980 | 10.05 | 63,190 | -0.02(-0.20%) |
Mar 11, 2022 | 10.01 | 10.29 | 9.970 | 10.07 | 85,978 | -0.03(-0.30%) |
Mar 10, 2022 | 10.14 | 10.20 | 9.870 | 10.10 | 66,303 | -0.23(-2.23%) |
Mar 09, 2022 | 10.71 | 10.86 | 10.29 | 10.33 | 35,852 | -0.22(-2.09%) |
Mar 08, 2022 | 10.48 | 11.03 | 10.48 | 10.55 | 43,185 | +0.16(+1.54%) |
Mar 07, 2022 | 9.870 | 10.56 | 9.870 | 10.39 | 80,786 | +0.26(+2.57%) |
Mar 04, 2022 | 9.950 | 10.22 | 9.630 | 10.13 | 64,395 | +0.14(+1.40%) |
Mar 03, 2022 | 9.910 | 10.12 | 9.590 | 9.990 | 86,145 | +0.24(+2.46%) |
Mar 02, 2022 | 9.780 | 10.33 | 9.720 | 9.750 | 83,322 | -0.13(-1.32%) |