Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.869 | 8.976 | 8.869 | 8.976 | 2,226 | +0.12(+1.31%) |
May 27, 2022 | 8.860 | 8.860 | 8.860 | 8.860 | 2,314 | +0.03(+0.33%) |
May 26, 2022 | 8.821 | 9.034 | 8.821 | 8.831 | 1,252 | +0.09(+0.99%) |
May 25, 2022 | 8.947 | 8.947 | 8.744 | 8.744 | 2,198 | -0.02(-0.28%) |
May 24, 2022 | 8.768 | 8.768 | 8.768 | 8.768 | 1,144 | +0.04(+0.50%) |
May 23, 2022 | 8.609 | 8.734 | 8.599 | 8.725 | 6,024 | +0.12(+1.35%) |
May 20, 2022 | 8.609 | 8.609 | 8.561 | 8.609 | 5,727 | +0.00(+0.00%) |
May 19, 2022 | 8.686 | 8.686 | 8.609 | 8.609 | 2,312 | -0.10(-1.11%) |
May 18, 2022 | 8.686 | 8.705 | 8.686 | 8.705 | 1,272 | -0.04(-0.44%) |
May 17, 2022 | 8.825 | 8.825 | 8.715 | 8.744 | 1,930 | +0.16(+1.91%) |
May 16, 2022 | 8.628 | 8.628 | 8.580 | 8.580 | 2,106 | -0.05(-0.56%) |
May 13, 2022 | 8.619 | 8.628 | 8.599 | 8.628 | 5,624 | +0.04(+0.45%) |
May 12, 2022 | 8.696 | 8.696 | 8.464 | 8.590 | 6,922 | +0.00(+0.00%) |
May 11, 2022 | 8.667 | 8.667 | 8.561 | 8.590 | 7,776 | -0.10(-1.11%) |
May 10, 2022 | 8.609 | 8.686 | 8.580 | 8.686 | 705 | +0.00(+0.06%) |
May 09, 2022 | 8.595 | 8.710 | 8.595 | 8.681 | 7,035 | -0.00(-0.06%) |
May 06, 2022 | 8.595 | 8.686 | 8.595 | 8.686 | 983 | +0.09(+1.06%) |
May 05, 2022 | 8.710 | 8.710 | 8.547 | 8.595 | 1,552 | -0.14(-1.65%) |
May 04, 2022 | 8.672 | 8.777 | 8.652 | 8.739 | 3,305 | +0.11(+1.23%) |
May 03, 2022 | 8.585 | 8.672 | 8.585 | 8.633 | 1,457 | -0.08(-0.88%) |
May 02, 2022 | 8.681 | 8.739 | 8.681 | 8.710 | 510 | +0.11(+1.23%) |
Apr 29, 2022 | 8.556 | 8.662 | 8.556 | 8.604 | 5,388 | +0.05(+0.56%) |
Apr 28, 2022 | 8.547 | 8.556 | 8.532 | 8.556 | 1,188 | +0.01(+0.11%) |
Apr 27, 2022 | 8.547 | 8.547 | 8.537 | 8.547 | 1,556 | -0.01(-0.11%) |
Apr 26, 2022 | 8.662 | 8.691 | 8.547 | 8.556 | 13,665 | -0.11(-1.32%) |
Apr 25, 2022 | 8.518 | 8.670 | 8.508 | 8.670 | 5,514 | +0.06(+0.65%) |
Apr 22, 2022 | 9.037 | 9.037 | 8.614 | 8.614 | 6,731 | -0.19(-2.19%) |
Apr 21, 2022 | 9.018 | 9.018 | 8.806 | 8.806 | 2,495 | -0.05(-0.54%) |
Apr 20, 2022 | 8.720 | 8.874 | 8.720 | 8.854 | 15,592 | +0.14(+1.66%) |
Apr 19, 2022 | 8.672 | 8.749 | 8.662 | 8.710 | 10,237 | +0.14(+1.69%) |
Apr 18, 2022 | 8.614 | 8.614 | 8.566 | 8.566 | 1,365 | +0.01(+0.11%) |
Apr 14, 2022 | 8.662 | 8.662 | 8.556 | 8.556 | 9,511 | -0.15(-1.77%) |
Apr 13, 2022 | 8.566 | 8.710 | 8.566 | 8.710 | 7,714 | +0.06(+0.72%) |
Apr 12, 2022 | 8.662 | 8.662 | 8.648 | 8.648 | 1,519 | -0.03(-0.39%) |
Apr 11, 2022 | 8.575 | 8.681 | 8.575 | 8.681 | 768 | +0.12(+1.35%) |
Apr 08, 2022 | 8.566 | 8.691 | 8.566 | 8.566 | 1,823 | +0.00(+0.00%) |
Apr 07, 2022 | 8.609 | 8.646 | 8.566 | 8.566 | 1,669 | -0.08(-0.89%) |
Apr 06, 2022 | 8.835 | 8.835 | 8.643 | 8.643 | 28,513 | -0.11(-1.21%) |
Apr 05, 2022 | 8.833 | 8.833 | 8.672 | 8.749 | 5,697 | +0.02(+0.22%) |
Apr 04, 2022 | 8.768 | 8.852 | 8.720 | 8.729 | 3,399 | -0.07(-0.77%) |
Apr 01, 2022 | 8.912 | 8.975 | 8.797 | 8.797 | 3,975 | -0.07(-0.76%) |
Mar 31, 2022 | 8.922 | 8.939 | 8.864 | 8.864 | 2,334 | -0.03(-0.32%) |
Mar 30, 2022 | 8.989 | 8.989 | 8.893 | 8.893 | 4,048 | -0.15(-1.70%) |
Mar 29, 2022 | 9.114 | 9.114 | 8.989 | 9.047 | 55,627 | +0.00(+0.00%) |
Mar 28, 2022 | 9.037 | 9.134 | 9.018 | 9.047 | 28,104 | -0.10(-1.05%) |
Mar 25, 2022 | 9.134 | 9.143 | 9.134 | 9.143 | 14,199 | +0.02(+0.21%) |
Mar 24, 2022 | 9.066 | 9.143 | 9.066 | 9.124 | 8,265 | +0.02(+0.21%) |
Mar 23, 2022 | 9.211 | 9.219 | 9.047 | 9.105 | 16,538 | -0.16(-1.77%) |
Mar 22, 2022 | 9.296 | 9.296 | 9.211 | 9.268 | 11,599 | +0.05(+0.52%) |
Mar 21, 2022 | 9.365 | 9.365 | 9.201 | 9.220 | 9,916 | -0.07(-0.73%) |
Mar 18, 2022 | 9.336 | 9.336 | 9.249 | 9.288 | 9,500 | -0.15(-1.63%) |
Mar 17, 2022 | 9.355 | 9.466 | 9.355 | 9.442 | 1,448 | +0.07(+0.72%) |
Mar 16, 2022 | 9.374 | 9.451 | 9.326 | 9.374 | 9,025 | +0.05(+0.52%) |
Mar 15, 2022 | 9.374 | 9.393 | 9.326 | 9.326 | 20,074 | -0.05(-0.51%) |
Mar 14, 2022 | 9.432 | 9.461 | 9.374 | 9.374 | 4,392 | +0.04(+0.41%) |
Mar 11, 2022 | 9.249 | 9.336 | 9.249 | 9.336 | 13,072 | +0.09(+0.94%) |
Mar 10, 2022 | 9.162 | 9.268 | 9.162 | 9.249 | 9,374 | +0.00(+0.00%) |
Mar 09, 2022 | 9.393 | 9.393 | 9.249 | 9.249 | 24,163 | -0.09(-0.91%) |
Mar 08, 2022 | 9.422 | 9.499 | 9.220 | 9.334 | 26,115 | -0.12(-1.24%) |
Mar 07, 2022 | 9.432 | 9.519 | 9.432 | 9.451 | 2,790 | -0.09(-0.91%) |
Mar 04, 2022 | 9.615 | 9.615 | 9.528 | 9.538 | 3,483 | -0.13(-1.39%) |
Mar 03, 2022 | 9.557 | 9.701 | 9.557 | 9.673 | 8,529 | +0.04(+0.40%) |
Mar 02, 2022 | 9.586 | 9.721 | 9.586 | 9.634 | 31,032 | +0.15(+1.62%) |