Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.016 | 9.050 | 8.877 | 8.973 | 334,023 | -0.12(-1.33%) |
May 27, 2022 | 9.033 | 9.146 | 8.990 | 9.094 | 113,332 | +0.05(+0.57%) |
May 26, 2022 | 8.869 | 9.189 | 8.869 | 9.042 | 143,321 | +0.16(+1.85%) |
May 25, 2022 | 8.617 | 8.912 | 8.617 | 8.877 | 139,855 | +0.18(+2.09%) |
May 24, 2022 | 8.626 | 8.695 | 8.431 | 8.695 | 230,119 | +0.01(+0.10%) |
May 23, 2022 | 8.886 | 8.886 | 8.539 | 8.687 | 184,869 | -0.18(-2.05%) |
May 20, 2022 | 8.843 | 8.877 | 8.669 | 8.869 | 259,956 | +0.06(+0.69%) |
May 19, 2022 | 8.886 | 8.955 | 8.721 | 8.808 | 230,798 | -0.08(-0.88%) |
May 18, 2022 | 9.050 | 9.102 | 8.834 | 8.886 | 192,583 | -0.24(-2.66%) |
May 17, 2022 | 9.059 | 9.293 | 9.007 | 9.128 | 143,774 | +0.16(+1.74%) |
May 16, 2022 | 8.964 | 9.228 | 8.808 | 8.973 | 201,587 | -0.06(-0.67%) |
May 13, 2022 | 9.163 | 9.258 | 8.990 | 9.033 | 194,737 | -0.09(-0.95%) |
May 12, 2022 | 8.721 | 9.137 | 8.695 | 9.120 | 216,114 | +0.34(+3.85%) |
May 11, 2022 | 9.163 | 9.215 | 8.756 | 8.782 | 203,717 | -0.42(-4.52%) |
May 10, 2022 | 9.241 | 9.258 | 8.955 | 9.198 | 181,837 | +0.07(+0.76%) |
May 09, 2022 | 9.206 | 9.349 | 9.085 | 9.128 | 196,230 | -0.14(-1.50%) |
May 06, 2022 | 9.509 | 9.652 | 9.094 | 9.267 | 275,050 | -0.21(-2.19%) |
May 05, 2022 | 9.457 | 9.830 | 9.328 | 9.475 | 358,996 | -0.15(-1.53%) |
May 04, 2022 | 9.423 | 9.726 | 9.319 | 9.622 | 297,154 | +0.23(+2.49%) |
May 03, 2022 | 9.319 | 9.501 | 9.124 | 9.388 | 183,638 | +0.10(+1.03%) |
May 02, 2022 | 9.284 | 9.397 | 9.111 | 9.293 | 313,085 | +0.07(+0.75%) |
Apr 29, 2022 | 9.397 | 9.544 | 9.193 | 9.224 | 182,181 | -0.26(-2.74%) |
Apr 28, 2022 | 9.016 | 9.527 | 9.007 | 9.483 | 271,433 | +0.50(+5.59%) |
Apr 27, 2022 | 8.981 | 9.215 | 8.938 | 8.981 | 320,539 | +0.07(+0.78%) |
Apr 26, 2022 | 9.180 | 9.310 | 8.903 | 8.912 | 289,448 | -0.38(-4.10%) |
Apr 25, 2022 | 9.180 | 9.342 | 9.111 | 9.293 | 158,439 | +0.05(+0.56%) |
Apr 22, 2022 | 9.397 | 9.440 | 9.206 | 9.241 | 236,979 | -0.18(-1.93%) |
Apr 21, 2022 | 9.561 | 9.613 | 9.406 | 9.423 | 192,958 | -0.11(-1.18%) |
Apr 20, 2022 | 9.665 | 9.752 | 9.509 | 9.535 | 159,172 | +0.02(+0.18%) |
Apr 19, 2022 | 9.475 | 9.735 | 9.414 | 9.518 | 229,311 | +0.09(+0.92%) |
Apr 18, 2022 | 9.605 | 9.717 | 9.371 | 9.432 | 262,592 | -0.17(-1.80%) |
Apr 14, 2022 | 9.579 | 9.782 | 9.429 | 9.605 | 323,621 | +0.09(+0.91%) |
Apr 13, 2022 | 9.778 | 9.895 | 9.492 | 9.518 | 429,931 | -0.14(-1.44%) |
Apr 12, 2022 | 9.717 | 9.882 | 9.631 | 9.657 | 262,921 | +0.05(+0.54%) |
Apr 11, 2022 | 9.709 | 9.873 | 9.605 | 9.605 | 305,512 | -0.18(-1.86%) |
Apr 08, 2022 | 9.813 | 9.899 | 9.639 | 9.787 | 271,475 | -0.02(-0.18%) |
Apr 07, 2022 | 9.821 | 9.895 | 9.631 | 9.804 | 123,668 | -0.03(-0.26%) |
Apr 06, 2022 | 9.968 | 10.12 | 9.665 | 9.830 | 150,620 | -0.17(-1.73%) |
Apr 05, 2022 | 10.17 | 10.19 | 9.951 | 10.00 | 108,832 | -0.15(-1.45%) |
Apr 04, 2022 | 10.08 | 10.18 | 9.813 | 10.15 | 152,587 | +0.12(+1.21%) |
Apr 01, 2022 | 10.06 | 10.17 | 9.865 | 10.03 | 144,525 | -0.03(-0.34%) |
Mar 31, 2022 | 9.934 | 10.13 | 9.873 | 10.06 | 120,040 | +0.15(+1.48%) |
Mar 30, 2022 | 10.13 | 10.17 | 9.908 | 9.917 | 153,845 | -0.23(-2.22%) |
Mar 29, 2022 | 9.968 | 10.29 | 9.968 | 10.14 | 294,197 | +0.28(+2.81%) |
Mar 28, 2022 | 9.891 | 10.03 | 9.761 | 9.865 | 109,412 | -0.06(-0.61%) |
Mar 25, 2022 | 9.986 | 10.06 | 9.813 | 9.925 | 113,857 | -0.10(-1.04%) |
Mar 24, 2022 | 9.856 | 10.08 | 9.709 | 10.03 | 123,462 | +0.19(+1.94%) |
Mar 23, 2022 | 9.873 | 9.934 | 9.769 | 9.839 | 96,704 | -0.10(-1.05%) |
Mar 22, 2022 | 9.821 | 10.03 | 9.821 | 9.943 | 107,946 | +0.16(+1.68%) |
Mar 21, 2022 | 10.15 | 10.15 | 9.735 | 9.778 | 145,444 | -0.30(-3.01%) |
Mar 18, 2022 | 10.01 | 10.22 | 9.960 | 10.08 | 243,152 | -0.07(-0.68%) |
Mar 17, 2022 | 9.960 | 10.20 | 9.873 | 10.15 | 216,019 | +0.21(+2.09%) |
Mar 16, 2022 | 9.596 | 9.951 | 9.553 | 9.943 | 204,918 | +0.44(+4.65%) |
Mar 15, 2022 | 9.293 | 9.839 | 9.284 | 9.501 | 283,939 | +0.20(+2.14%) |
Mar 14, 2022 | 9.839 | 10.10 | 9.228 | 9.302 | 353,321 | -0.58(-5.87%) |
Mar 11, 2022 | 11.87 | 12.10 | 9.830 | 9.882 | 909,823 | -1.16(-10.51%) |
Mar 10, 2022 | 10.98 | 11.09 | 10.81 | 11.04 | 274,179 | -0.10(-0.86%) |
Mar 09, 2022 | 11.06 | 11.31 | 11.05 | 11.14 | 375,636 | +0.25(+2.31%) |
Mar 08, 2022 | 10.82 | 11.22 | 10.66 | 10.89 | 225,577 | +0.10(+0.88%) |
Mar 07, 2022 | 11.28 | 11.28 | 10.72 | 10.79 | 166,612 | -0.43(-3.86%) |
Mar 04, 2022 | 11.14 | 11.24 | 10.93 | 11.22 | 146,702 | -0.04(-0.38%) |
Mar 03, 2022 | 11.50 | 11.54 | 11.15 | 11.27 | 210,555 | -0.13(-1.14%) |
Mar 02, 2022 | 11.25 | 11.54 | 11.25 | 11.40 | 202,135 | +0.23(+2.09%) |