Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.082 | 9.234 | 9.082 | 9.158 | 655,015 | +0.08(+0.84%) |
May 27, 2022 | 9.082 | 9.115 | 9.015 | 9.082 | 357,269 | -0.10(-1.04%) |
May 26, 2022 | 9.082 | 9.220 | 9.082 | 9.177 | 344,492 | -0.02(-0.21%) |
May 25, 2022 | 9.110 | 9.205 | 9.110 | 9.196 | 344,273 | +0.00(+0.00%) |
May 24, 2022 | 9.139 | 9.210 | 9.086 | 9.196 | 436,630 | -0.01(-0.10%) |
May 23, 2022 | 9.225 | 9.253 | 9.130 | 9.205 | 498,805 | +0.09(+0.94%) |
May 20, 2022 | 9.186 | 9.191 | 9.015 | 9.120 | 604,677 | +0.11(+1.27%) |
May 19, 2022 | 8.958 | 9.053 | 8.891 | 9.006 | 442,980 | -0.01(-0.11%) |
May 18, 2022 | 9.129 | 9.182 | 8.996 | 9.015 | 402,987 | -0.10(-1.15%) |
May 17, 2022 | 9.110 | 9.144 | 9.048 | 9.120 | 422,736 | +0.20(+2.24%) |
May 16, 2022 | 8.815 | 8.967 | 8.787 | 8.920 | 593,803 | +0.19(+2.18%) |
May 13, 2022 | 8.549 | 8.777 | 8.549 | 8.729 | 901,380 | -0.10(-1.19%) |
May 12, 2022 | 8.844 | 8.934 | 8.749 | 8.834 | 655,073 | +0.06(+0.65%) |
May 11, 2022 | 8.958 | 9.015 | 8.768 | 8.777 | 751,524 | -0.18(-2.02%) |
May 10, 2022 | 9.006 | 9.025 | 8.853 | 8.958 | 747,866 | +0.02(+0.21%) |
May 09, 2022 | 8.996 | 9.020 | 8.877 | 8.939 | 809,516 | -0.13(-1.47%) |
May 06, 2022 | 9.120 | 9.134 | 9.006 | 9.072 | 751,156 | +0.04(+0.42%) |
May 05, 2022 | 9.310 | 9.310 | 9.006 | 9.034 | 704,397 | -0.52(-5.48%) |
May 04, 2022 | 9.463 | 9.591 | 9.358 | 9.558 | 745,754 | +0.16(+1.72%) |
May 03, 2022 | 9.491 | 9.501 | 9.377 | 9.396 | 779,761 | +0.21(+2.28%) |
May 02, 2022 | 9.234 | 9.244 | 9.053 | 9.186 | 335,509 | -0.04(-0.41%) |
Apr 29, 2022 | 9.443 | 9.482 | 9.225 | 9.225 | 454,533 | -0.07(-0.72%) |
Apr 28, 2022 | 9.272 | 9.301 | 9.153 | 9.291 | 333,493 | +0.03(+0.31%) |
Apr 27, 2022 | 9.282 | 9.348 | 9.248 | 9.263 | 370,510 | -0.07(-0.71%) |
Apr 26, 2022 | 9.520 | 9.539 | 9.329 | 9.329 | 319,046 | -0.35(-3.64%) |
Apr 25, 2022 | 9.577 | 9.720 | 9.486 | 9.681 | 627,442 | +0.15(+1.60%) |
Apr 22, 2022 | 9.834 | 9.834 | 9.510 | 9.529 | 486,289 | -0.16(-1.67%) |
Apr 21, 2022 | 9.958 | 9.958 | 9.691 | 9.691 | 522,030 | +0.10(+1.09%) |
Apr 20, 2022 | 9.558 | 9.624 | 9.515 | 9.586 | 278,394 | -0.01(-0.10%) |
Apr 19, 2022 | 9.567 | 9.624 | 9.558 | 9.596 | 261,518 | +0.08(+0.80%) |
Apr 18, 2022 | 9.548 | 9.596 | 9.501 | 9.520 | 234,782 | -0.10(-1.09%) |
Apr 14, 2022 | 9.710 | 9.748 | 9.610 | 9.624 | 323,197 | -0.17(-1.75%) |
Apr 13, 2022 | 9.662 | 9.805 | 9.662 | 9.796 | 220,296 | +0.12(+1.28%) |
Apr 12, 2022 | 9.786 | 9.829 | 9.643 | 9.672 | 349,198 | -0.08(-0.78%) |
Apr 11, 2022 | 9.720 | 9.796 | 9.696 | 9.748 | 699,651 | +0.21(+2.20%) |
Apr 08, 2022 | 9.491 | 9.615 | 9.482 | 9.539 | 334,401 | -0.11(-1.18%) |
Apr 07, 2022 | 9.681 | 9.720 | 9.577 | 9.653 | 381,035 | -0.07(-0.69%) |
Apr 06, 2022 | 9.824 | 9.834 | 9.700 | 9.720 | 604,640 | +0.08(+0.79%) |
Apr 05, 2022 | 9.558 | 9.681 | 9.524 | 9.643 | 739,115 | +0.10(+1.10%) |
Apr 04, 2022 | 9.463 | 9.567 | 9.463 | 9.539 | 369,842 | +0.08(+0.80%) |
Apr 01, 2022 | 9.443 | 9.463 | 9.348 | 9.463 | 338,272 | -0.03(-0.30%) |
Mar 31, 2022 | 9.577 | 9.624 | 9.482 | 9.491 | 597,602 | +0.11(+1.22%) |
Mar 30, 2022 | 9.348 | 9.524 | 9.301 | 9.377 | 885,401 | -0.59(-5.92%) |
Mar 29, 2022 | 9.910 | 10.03 | 9.896 | 9.967 | 349,677 | -0.04(-0.38%) |
Mar 28, 2022 | 9.996 | 10.05 | 9.953 | 10.01 | 335,494 | -0.02(-0.19%) |
Mar 25, 2022 | 9.881 | 10.03 | 9.862 | 10.02 | 382,677 | +0.22(+2.23%) |
Mar 24, 2022 | 9.634 | 9.810 | 9.634 | 9.805 | 372,498 | +0.16(+1.62%) |
Mar 23, 2022 | 9.798 | 9.826 | 9.639 | 9.649 | 488,831 | -0.27(-2.74%) |
Mar 22, 2022 | 9.901 | 9.967 | 9.873 | 9.920 | 375,569 | +0.04(+0.38%) |
Mar 21, 2022 | 9.873 | 9.911 | 9.798 | 9.883 | 666,488 | -0.23(-2.31%) |
Mar 18, 2022 | 9.920 | 10.13 | 9.873 | 10.12 | 628,654 | +0.00(+0.00%) |
Mar 17, 2022 | 9.985 | 10.32 | 9.985 | 10.12 | 1,128,014 | -0.23(-2.26%) |
Mar 16, 2022 | 10.02 | 10.36 | 10.02 | 10.35 | 1,325,180 | +0.11(+1.10%) |
Mar 15, 2022 | 10.23 | 10.26 | 10.09 | 10.24 | 1,846,916 | +0.85(+9.07%) |
Mar 14, 2022 | 9.527 | 9.588 | 9.335 | 9.387 | 1,656,664 | -0.19(-1.96%) |
Mar 11, 2022 | 9.677 | 9.770 | 9.171 | 9.574 | 4,629,385 | +1.44(+17.72%) |
Mar 10, 2022 | 8.189 | 8.062 | 8.133 | 1,213,099 | -0.05(-0.57%) | |
Mar 09, 2022 | 8.067 | 8.198 | 8.058 | 8.179 | 833,332 | +0.43(+5.56%) |
Mar 08, 2022 | 7.674 | 7.861 | 7.580 | 7.749 | 915,199 | +0.10(+1.35%) |
Mar 07, 2022 | 7.955 | 7.983 | 7.590 | 7.646 | 1,020,056 | +0.00(+0.00%) |
Mar 04, 2022 | 7.749 | 7.777 | 7.590 | 7.646 | 651,432 | -0.30(-3.77%) |
Mar 03, 2022 | 8.011 | 8.039 | 7.913 | 7.945 | 931,662 | -0.28(-3.41%) |
Mar 02, 2022 | 8.235 | 8.310 | 8.179 | 8.226 | 1,358,996 | -0.13(-1.57%) |