Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.914 | 9.044 | 8.676 | 8.735 | 224,208 | -0.12(-1.35%) |
Apr 28, 2022 | 8.775 | 8.984 | 8.556 | 8.855 | 222,211 | +0.24(+2.77%) |
Apr 27, 2022 | 9.004 | 9.193 | 8.606 | 8.616 | 480,838 | -0.51(-5.56%) |
Apr 26, 2022 | 9.382 | 9.392 | 9.024 | 9.123 | 355,161 | -0.27(-2.86%) |
Apr 25, 2022 | 9.352 | 9.511 | 9.069 | 9.392 | 190,754 | -0.05(-0.53%) |
Apr 22, 2022 | 9.521 | 9.611 | 9.253 | 9.442 | 148,409 | -0.10(-1.04%) |
Apr 21, 2022 | 9.820 | 9.879 | 9.362 | 9.541 | 233,854 | -0.11(-1.13%) |
Apr 20, 2022 | 10.06 | 10.06 | 9.571 | 9.651 | 236,937 | -0.31(-3.10%) |
Apr 19, 2022 | 9.700 | 10.27 | 9.663 | 9.959 | 287,272 | +0.20(+2.04%) |
Apr 18, 2022 | 9.860 | 9.949 | 9.621 | 9.760 | 215,341 | -0.15(-1.51%) |
Apr 14, 2022 | 10.45 | 10.55 | 9.800 | 9.909 | 842,518 | -0.45(-4.32%) |
Apr 13, 2022 | 9.820 | 10.78 | 9.800 | 10.36 | 1,111,749 | +0.54(+5.47%) |
Apr 12, 2022 | 10.03 | 10.22 | 9.740 | 9.820 | 204,854 | -0.05(-0.50%) |
Apr 11, 2022 | 9.680 | 9.999 | 9.680 | 9.869 | 190,905 | +0.08(+0.81%) |
Apr 08, 2022 | 9.511 | 9.869 | 9.412 | 9.790 | 213,283 | +0.25(+2.61%) |
Apr 07, 2022 | 9.342 | 9.720 | 9.213 | 9.541 | 277,777 | +0.23(+2.46%) |
Apr 06, 2022 | 9.611 | 9.661 | 9.133 | 9.312 | 478,116 | -0.45(-4.59%) |
Apr 05, 2022 | 9.959 | 10.10 | 9.690 | 9.760 | 342,683 | -0.20(-2.00%) |
Apr 04, 2022 | 10.07 | 10.15 | 9.899 | 9.959 | 243,552 | -0.11(-1.09%) |
Apr 01, 2022 | 9.929 | 10.13 | 9.700 | 10.07 | 389,113 | +0.29(+2.95%) |
Mar 31, 2022 | 10.24 | 10.42 | 9.720 | 9.780 | 526,811 | -0.44(-4.28%) |
Mar 30, 2022 | 10.21 | 10.62 | 9.989 | 10.22 | 310,062 | +0.04(+0.39%) |
Mar 29, 2022 | 10.26 | 10.60 | 10.03 | 10.18 | 380,137 | +0.08(+0.79%) |
Mar 28, 2022 | 9.999 | 10.14 | 9.909 | 10.10 | 294,797 | -0.01(-0.10%) |
Mar 25, 2022 | 10.11 | 10.22 | 9.864 | 10.11 | 431,248 | -0.04(-0.39%) |
Mar 24, 2022 | 10.65 | 10.67 | 9.850 | 10.15 | 1,567,580 | -0.87(-7.86%) |
Mar 23, 2022 | 11.69 | 11.72 | 10.87 | 11.01 | 613,711 | -0.67(-5.71%) |
Mar 22, 2022 | 11.47 | 11.83 | 11.28 | 11.68 | 693,454 | +0.28(+2.44%) |
Mar 21, 2022 | 11.55 | 11.74 | 11.01 | 11.40 | 742,649 | -0.21(-1.80%) |
Mar 18, 2022 | 11.61 | 11.97 | 11.45 | 11.61 | 664,839 | +0.05(+0.43%) |
Mar 17, 2022 | 11.26 | 11.57 | 11.06 | 11.56 | 354,667 | +0.12(+1.04%) |
Mar 16, 2022 | 11.20 | 11.87 | 10.92 | 11.44 | 718,035 | +0.54(+4.93%) |
Mar 15, 2022 | 10.15 | 10.97 | 10.15 | 10.90 | 264,705 | +0.72(+7.03%) |
Mar 14, 2022 | 10.09 | 10.28 | 9.899 | 10.19 | 422,844 | +0.14(+1.39%) |
Mar 11, 2022 | 10.47 | 10.61 | 10.03 | 10.05 | 274,148 | -0.47(-4.45%) |
Mar 10, 2022 | 10.44 | 10.63 | 10.31 | 10.52 | 728,881 | -0.13(-1.22%) |
Mar 09, 2022 | 10.45 | 10.87 | 10.44 | 10.65 | 341,673 | +0.30(+2.88%) |
Mar 08, 2022 | 10.39 | 10.76 | 10.15 | 10.35 | 472,417 | -0.24(-2.26%) |
Mar 07, 2022 | 10.88 | 11.21 | 10.42 | 10.59 | 334,609 | -0.39(-3.54%) |
Mar 04, 2022 | 11.21 | 11.28 | 10.53 | 10.97 | 506,294 | -0.34(-2.98%) |
Mar 03, 2022 | 11.22 | 11.79 | 11.16 | 11.31 | 520,182 | -0.13(-1.13%) |
Mar 02, 2022 | 11.31 | 11.60 | 11.23 | 11.44 | 198,871 | +0.17(+1.49%) |
Mar 01, 2022 | 11.19 | 11.39 | 10.92 | 11.27 | 398,619 | -0.05(-0.44%) |
Feb 28, 2022 | 11.38 | 11.64 | 11.13 | 11.32 | 576,244 | -0.12(-1.04%) |
Feb 25, 2022 | 10.38 | 11.53 | 10.67 | 11.44 | 626,499 | +0.94(+8.97%) |
Feb 24, 2022 | 9.655 | 10.93 | 9.599 | 10.50 | 642,268 | +0.41(+4.03%) |
Feb 23, 2022 | 10.34 | 10.34 | 10.05 | 10.09 | 312,867 | +0.17(+1.70%) |
Feb 22, 2022 | 10.20 | 10.35 | 9.854 | 9.923 | 492,892 | -0.37(-3.56%) |
Feb 18, 2022 | 10.29 | 0 | +0.11(+1.07%) | |||
Feb 17, 2022 | 10.45 | 10.91 | 10.13 | 10.18 | 320,528 | -0.39(-3.66%) |
Feb 16, 2022 | 10.06 | 10.75 | 9.933 | 10.57 | 1,116,245 | +0.31(+3.00%) |
Feb 15, 2022 | 10.19 | 10.48 | 9.814 | 10.26 | 1,450,183 | -0.25(-2.36%) |
Feb 14, 2022 | 9.110 | 10.60 | 8.486 | 10.51 | 3,344,742 | +0.16(+1.53%) |
Feb 11, 2022 | 10.87 | 10.94 | 10.11 | 10.35 | 390,634 | -0.39(-3.60%) |
Feb 10, 2022 | 10.88 | 11.21 | 10.69 | 10.74 | 236,664 | -0.40(-3.56%) |
Feb 09, 2022 | 10.90 | 11.28 | 10.84 | 11.13 | 184,078 | +0.27(+2.46%) |
Feb 08, 2022 | 10.67 | 10.92 | 10.64 | 10.86 | 553,384 | +0.05(+0.46%) |
Feb 07, 2022 | 10.94 | 11.47 | 10.52 | 10.82 | 354,592 | -0.21(-1.89%) |
Feb 04, 2022 | 10.45 | 11.18 | 10.34 | 11.02 | 224,177 | +0.54(+5.10%) |
Feb 03, 2022 | 10.72 | 11.03 | 10.42 | 10.49 | 224,015 | -0.32(-2.94%) |
Feb 02, 2022 | 11.00 | 11.23 | 10.61 | 10.81 | 335,840 | -0.11(-1.00%) |