Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.120 | 9.316 | 9.000 | 9.080 | 322,254 | -0.09(-0.98%) |
May 27, 2022 | 9.060 | 9.200 | 8.950 | 9.170 | 160,991 | +0.09(+0.99%) |
May 26, 2022 | 8.670 | 9.210 | 8.610 | 9.080 | 543,397 | +0.50(+5.83%) |
May 25, 2022 | 8.060 | 8.620 | 8.060 | 8.580 | 449,487 | +0.47(+5.80%) |
May 24, 2022 | 8.170 | 8.180 | 7.840 | 8.110 | 155,717 | -0.15(-1.82%) |
May 23, 2022 | 8.360 | 8.420 | 8.185 | 8.260 | 172,219 | -0.06(-0.72%) |
May 20, 2022 | 8.670 | 8.720 | 8.200 | 8.320 | 128,803 | -0.28(-3.26%) |
May 19, 2022 | 8.290 | 8.655 | 8.250 | 8.600 | 552,498 | +0.28(+3.37%) |
May 18, 2022 | 8.530 | 8.650 | 8.220 | 8.320 | 219,074 | -0.31(-3.59%) |
May 17, 2022 | 8.480 | 8.680 | 8.410 | 8.630 | 205,433 | +0.14(+1.65%) |
May 16, 2022 | 8.690 | 8.830 | 8.450 | 8.490 | 220,455 | -0.27(-3.08%) |
May 13, 2022 | 8.500 | 8.945 | 8.500 | 8.760 | 241,017 | +0.30(+3.55%) |
May 12, 2022 | 8.040 | 8.570 | 8.040 | 8.460 | 333,449 | +0.30(+3.68%) |
May 11, 2022 | 7.940 | 8.310 | 7.880 | 8.160 | 288,559 | +0.12(+1.49%) |
May 10, 2022 | 8.820 | 8.955 | 7.930 | 8.040 | 462,120 | -0.63(-7.27%) |
May 09, 2022 | 8.610 | 8.970 | 8.430 | 8.670 | 265,731 | -0.19(-2.14%) |
May 06, 2022 | 9.860 | 10.01 | 8.770 | 8.860 | 478,592 | -1.15(-11.49%) |
May 05, 2022 | 11.43 | 11.45 | 9.920 | 10.01 | 460,050 | -0.95(-8.67%) |
May 04, 2022 | 10.50 | 11.16 | 10.50 | 10.96 | 412,017 | +0.57(+5.49%) |
May 03, 2022 | 10.15 | 10.42 | 9.940 | 10.39 | 420,563 | +0.21(+2.06%) |
May 02, 2022 | 10.30 | 10.30 | 9.880 | 10.18 | 333,457 | -0.18(-1.74%) |
Apr 29, 2022 | 10.08 | 10.42 | 9.960 | 10.36 | 293,422 | +0.21(+2.07%) |
Apr 28, 2022 | 10.23 | 10.24 | 9.890 | 10.15 | 209,784 | +0.15(+1.50%) |
Apr 27, 2022 | 10.00 | 10.12 | 9.850 | 10.00 | 205,427 | +0.07(+0.70%) |
Apr 26, 2022 | 10.12 | 10.14 | 9.790 | 9.930 | 266,548 | -0.15(-1.49%) |
Apr 25, 2022 | 10.05 | 10.14 | 9.930 | 10.08 | 323,649 | -0.04(-0.40%) |
Apr 22, 2022 | 10.49 | 10.51 | 9.980 | 10.12 | 214,162 | -0.37(-3.53%) |
Apr 21, 2022 | 10.55 | 10.63 | 10.29 | 10.49 | 232,555 | -0.06(-0.57%) |
Apr 20, 2022 | 10.50 | 11.11 | 10.40 | 10.55 | 444,149 | +0.42(+4.15%) |
Apr 19, 2022 | 9.700 | 10.15 | 9.700 | 10.13 | 242,211 | +0.35(+3.58%) |
Apr 18, 2022 | 9.600 | 10.01 | 9.570 | 9.780 | 353,418 | +0.21(+2.19%) |
Apr 14, 2022 | 9.260 | 9.730 | 9.260 | 9.570 | 224,130 | +0.29(+3.13%) |
Apr 13, 2022 | 8.890 | 9.390 | 8.826 | 9.280 | 163,176 | +0.47(+5.33%) |
Apr 12, 2022 | 8.420 | 9.000 | 8.293 | 8.810 | 132,211 | +0.46(+5.51%) |
Apr 11, 2022 | 8.440 | 8.670 | 8.250 | 8.350 | 109,612 | -0.09(-1.07%) |
Apr 08, 2022 | 8.470 | 8.560 | 8.360 | 8.440 | 83,719 | -0.06(-0.71%) |
Apr 07, 2022 | 8.680 | 8.770 | 8.270 | 8.500 | 102,774 | -0.15(-1.73%) |
Apr 06, 2022 | 8.850 | 8.990 | 8.350 | 8.650 | 169,218 | -0.30(-3.35%) |
Apr 05, 2022 | 9.170 | 9.300 | 8.910 | 8.950 | 108,983 | -0.17(-1.86%) |
Apr 04, 2022 | 9.000 | 9.150 | 8.840 | 9.120 | 167,671 | +0.14(+1.56%) |
Apr 01, 2022 | 8.800 | 9.110 | 8.794 | 8.980 | 357,992 | +0.13(+1.47%) |
Mar 31, 2022 | 9.010 | 9.110 | 8.710 | 8.850 | 195,831 | -0.20(-2.21%) |
Mar 30, 2022 | 9.100 | 9.350 | 9.040 | 9.050 | 322,146 | -0.05(-0.55%) |
Mar 29, 2022 | 8.730 | 9.280 | 8.670 | 9.100 | 524,768 | +0.37(+4.24%) |
Mar 28, 2022 | 8.720 | 8.780 | 8.660 | 8.730 | 131,758 | +0.03(+0.34%) |
Mar 25, 2022 | 8.810 | 8.840 | 8.650 | 8.700 | 294,762 | -0.08(-0.91%) |
Mar 24, 2022 | 8.820 | 8.820 | 8.680 | 8.780 | 201,528 | +0.03(+0.34%) |
Mar 23, 2022 | 8.790 | 8.890 | 8.630 | 8.750 | 143,181 | +0.05(+0.57%) |
Mar 22, 2022 | 8.730 | 8.840 | 8.700 | 8.700 | 150,234 | -0.02(-0.23%) |
Mar 21, 2022 | 8.600 | 8.880 | 8.550 | 8.720 | 136,553 | +0.04(+0.46%) |
Mar 18, 2022 | 8.520 | 8.830 | 8.480 | 8.680 | 126,099 | +0.06(+0.70%) |
Mar 17, 2022 | 8.500 | 8.690 | 8.430 | 8.620 | 99,551 | +0.15(+1.77%) |
Mar 16, 2022 | 8.250 | 8.625 | 8.250 | 8.470 | 111,886 | +0.24(+2.92%) |
Mar 15, 2022 | 8.000 | 8.360 | 7.740 | 8.230 | 125,787 | +0.16(+1.98%) |
Mar 14, 2022 | 8.290 | 8.340 | 8.030 | 8.070 | 94,855 | -0.22(-2.65%) |
Mar 11, 2022 | 8.450 | 8.680 | 8.210 | 8.290 | 111,204 | -0.30(-3.49%) |
Mar 10, 2022 | 8.230 | 8.640 | 8.230 | 8.590 | 108,584 | +0.27(+3.25%) |
Mar 09, 2022 | 8.300 | 8.410 | 8.211 | 8.320 | 45,121 | +0.10(+1.22%) |
Mar 08, 2022 | 8.580 | 8.580 | 8.110 | 8.220 | 162,621 | -0.36(-4.20%) |
Mar 07, 2022 | 8.790 | 8.800 | 8.500 | 8.580 | 154,467 | -0.22(-2.50%) |
Mar 04, 2022 | 8.850 | 8.880 | 8.600 | 8.800 | 334,246 | +0.02(+0.23%) |
Mar 03, 2022 | 8.750 | 8.820 | 8.500 | 8.780 | 98,571 | +0.03(+0.34%) |
Mar 02, 2022 | 8.860 | 8.930 | 8.590 | 8.750 | 96,689 | -0.11(-1.24%) |