Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.847 | 8.864 | 8.736 | 8.770 | 171,207 | -0.08(-0.86%) |
May 27, 2022 | 8.686 | 8.872 | 8.686 | 8.847 | 206,173 | +0.16(+1.86%) |
May 26, 2022 | 8.499 | 8.762 | 8.499 | 8.686 | 284,495 | +0.18(+2.10%) |
May 25, 2022 | 8.431 | 8.550 | 8.429 | 8.507 | 168,471 | +0.08(+1.01%) |
May 24, 2022 | 8.397 | 8.439 | 8.354 | 8.422 | 212,465 | -0.02(-0.20%) |
May 23, 2022 | 8.405 | 8.516 | 8.380 | 8.439 | 300,610 | +0.05(+0.61%) |
May 20, 2022 | 8.405 | 8.490 | 8.363 | 8.388 | 964,153 | +0.03(+0.30%) |
May 19, 2022 | 8.287 | 8.405 | 8.278 | 8.363 | 161,256 | +0.04(+0.51%) |
May 18, 2022 | 8.168 | 8.346 | 8.151 | 8.320 | 578,980 | +0.12(+1.45%) |
May 17, 2022 | 8.202 | 8.215 | 8.125 | 8.202 | 188,802 | +0.06(+0.73%) |
May 16, 2022 | 8.227 | 8.253 | 8.100 | 8.142 | 560,204 | -0.08(-1.03%) |
May 13, 2022 | 8.253 | 8.287 | 8.202 | 8.227 | 204,882 | +0.03(+0.31%) |
May 12, 2022 | 8.295 | 8.320 | 8.159 | 8.202 | 351,481 | -0.14(-1.63%) |
May 11, 2022 | 8.346 | 8.439 | 8.316 | 8.337 | 165,632 | -0.02(-0.20%) |
May 10, 2022 | 8.405 | 8.405 | 8.312 | 8.354 | 186,341 | +0.03(+0.41%) |
May 09, 2022 | 8.431 | 8.444 | 8.312 | 8.320 | 293,490 | -0.14(-1.71%) |
May 06, 2022 | 8.541 | 8.541 | 8.431 | 8.465 | 247,585 | -0.09(-1.09%) |
May 05, 2022 | 8.635 | 8.652 | 8.524 | 8.558 | 257,147 | -0.15(-1.70%) |
May 04, 2022 | 8.597 | 8.706 | 8.529 | 8.706 | 228,432 | +0.10(+1.18%) |
May 03, 2022 | 8.614 | 8.622 | 8.580 | 8.605 | 159,446 | +0.03(+0.29%) |
May 02, 2022 | 8.605 | 8.629 | 8.546 | 8.580 | 199,918 | -0.03(-0.29%) |
Apr 29, 2022 | 8.639 | 8.656 | 8.597 | 8.605 | 180,937 | -0.08(-0.97%) |
Apr 28, 2022 | 8.647 | 8.698 | 8.580 | 8.689 | 256,976 | +0.07(+0.78%) |
Apr 27, 2022 | 8.580 | 8.664 | 8.571 | 8.622 | 174,913 | +0.04(+0.49%) |
Apr 26, 2022 | 8.689 | 8.757 | 8.580 | 8.580 | 360,081 | -0.13(-1.55%) |
Apr 25, 2022 | 8.715 | 8.774 | 8.698 | 8.715 | 362,946 | -0.02(-0.19%) |
Apr 22, 2022 | 8.799 | 8.799 | 8.698 | 8.732 | 202,552 | -0.07(-0.77%) |
Apr 21, 2022 | 8.867 | 8.883 | 8.765 | 8.799 | 140,209 | -0.03(-0.29%) |
Apr 20, 2022 | 8.765 | 8.850 | 8.765 | 8.824 | 228,216 | +0.09(+1.06%) |
Apr 19, 2022 | 8.681 | 8.765 | 8.673 | 8.732 | 382,510 | +0.03(+0.39%) |
Apr 18, 2022 | 8.706 | 8.740 | 8.689 | 8.698 | 282,162 | -0.04(-0.48%) |
Apr 14, 2022 | 8.892 | 8.906 | 8.715 | 8.740 | 861,382 | -0.14(-1.61%) |
Apr 13, 2022 | 8.951 | 8.968 | 8.884 | 8.884 | 202,647 | -0.03(-0.38%) |
Apr 12, 2022 | 8.934 | 9.010 | 8.909 | 8.917 | 237,887 | +0.03(+0.38%) |
Apr 11, 2022 | 9.035 | 9.041 | 8.884 | 8.884 | 286,023 | -0.18(-1.96%) |
Apr 08, 2022 | 9.078 | 9.093 | 9.027 | 9.061 | 159,148 | -0.03(-0.28%) |
Apr 07, 2022 | 9.145 | 9.162 | 9.052 | 9.086 | 219,428 | -0.06(-0.69%) |
Apr 06, 2022 | 9.283 | 9.283 | 9.140 | 9.149 | 283,629 | -0.17(-1.80%) |
Apr 05, 2022 | 9.509 | 9.551 | 9.308 | 9.317 | 349,045 | -0.19(-2.03%) |
Apr 04, 2022 | 9.342 | 9.526 | 9.342 | 9.509 | 388,229 | +0.17(+1.80%) |
Apr 01, 2022 | 9.400 | 9.417 | 9.320 | 9.342 | 395,619 | -0.03(-0.36%) |
Mar 31, 2022 | 9.317 | 9.450 | 9.317 | 9.375 | 341,470 | +0.04(+0.45%) |
Mar 30, 2022 | 9.283 | 9.409 | 9.249 | 9.333 | 152,630 | +0.05(+0.54%) |
Mar 29, 2022 | 9.208 | 9.325 | 9.199 | 9.283 | 361,181 | +0.12(+1.28%) |
Mar 28, 2022 | 9.249 | 9.249 | 9.157 | 9.166 | 175,593 | -0.06(-0.64%) |
Mar 25, 2022 | 9.350 | 9.367 | 9.166 | 9.224 | 223,175 | -0.13(-1.35%) |
Mar 24, 2022 | 9.082 | 9.392 | 9.031 | 9.350 | 1,009,393 | +0.25(+2.76%) |
Mar 23, 2022 | 9.090 | 9.132 | 9.037 | 9.099 | 284,360 | +0.00(+0.00%) |
Mar 22, 2022 | 9.057 | 9.107 | 9.031 | 9.099 | 170,901 | +0.03(+0.37%) |
Mar 21, 2022 | 9.082 | 9.166 | 9.015 | 9.065 | 336,266 | -0.02(-0.18%) |
Mar 18, 2022 | 9.065 | 9.132 | 9.057 | 9.082 | 185,931 | +0.03(+0.28%) |
Mar 17, 2022 | 8.889 | 9.065 | 8.880 | 9.057 | 149,094 | +0.18(+1.98%) |
Mar 16, 2022 | 8.788 | 8.897 | 8.788 | 8.880 | 219,602 | +0.15(+1.73%) |
Mar 15, 2022 | 8.671 | 8.763 | 8.646 | 8.730 | 225,348 | +0.07(+0.77%) |
Mar 14, 2022 | 8.839 | 8.847 | 8.646 | 8.662 | 298,308 | -0.17(-1.90%) |
Mar 11, 2022 | 8.939 | 8.956 | 8.813 | 8.830 | 277,600 | -0.08(-0.94%) |
Mar 10, 2022 | 9.015 | 9.031 | 8.914 | 8.914 | 173,108 | -0.12(-1.30%) |
Mar 09, 2022 | 8.989 | 9.065 | 8.989 | 9.031 | 133,724 | +0.07(+0.75%) |
Mar 08, 2022 | 9.015 | 9.057 | 8.956 | 8.964 | 181,515 | -0.06(-0.65%) |
Mar 07, 2022 | 9.132 | 9.149 | 9.002 | 9.023 | 241,690 | -0.11(-1.19%) |
Mar 04, 2022 | 9.115 | 9.194 | 9.115 | 9.132 | 234,459 | -0.06(-0.64%) |
Mar 03, 2022 | 9.199 | 9.229 | 9.191 | 9.191 | 162,850 | -0.01(-0.13%) |
Mar 02, 2022 | 9.161 | 9.211 | 9.136 | 9.203 | 188,485 | +0.08(+0.82%) |