Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.675 | 9.748 | 9.602 | 9.610 | 141,609 | -0.11(-1.17%) |
Apr 28, 2022 | 9.749 | 9.773 | 9.683 | 9.724 | 129,982 | +0.00(+0.00%) |
Apr 27, 2022 | 9.732 | 9.781 | 9.692 | 9.724 | 84,034 | +0.02(+0.25%) |
Apr 26, 2022 | 9.789 | 9.838 | 9.683 | 9.700 | 100,550 | -0.11(-1.16%) |
Apr 25, 2022 | 9.854 | 9.887 | 9.789 | 9.814 | 186,964 | -0.13(-1.31%) |
Apr 22, 2022 | 10.03 | 10.13 | 9.919 | 9.944 | 78,233 | -0.12(-1.21%) |
Apr 21, 2022 | 10.17 | 10.17 | 10.04 | 10.07 | 58,380 | -0.07(-0.64%) |
Apr 20, 2022 | 10.09 | 10.15 | 10.09 | 10.13 | 71,350 | +0.04(+0.40%) |
Apr 19, 2022 | 10.05 | 10.17 | 10.05 | 10.09 | 49,404 | +0.02(+0.24%) |
Apr 18, 2022 | 10.05 | 10.15 | 10.03 | 10.07 | 173,866 | -0.05(-0.48%) |
Apr 14, 2022 | 10.14 | 10.20 | 10.11 | 10.11 | 46,137 | -0.07(-0.64%) |
Apr 13, 2022 | 10.14 | 10.21 | 10.11 | 10.18 | 71,119 | -0.02(-0.20%) |
Apr 12, 2022 | 10.37 | 10.37 | 10.16 | 10.20 | 60,014 | -0.12(-1.18%) |
Apr 11, 2022 | 10.39 | 10.45 | 10.26 | 10.32 | 55,886 | -0.07(-0.70%) |
Apr 08, 2022 | 10.36 | 10.46 | 10.35 | 10.39 | 82,793 | -0.02(-0.16%) |
Apr 07, 2022 | 10.27 | 10.55 | 10.27 | 10.41 | 45,991 | +0.16(+1.58%) |
Apr 06, 2022 | 10.33 | 10.42 | 10.20 | 10.25 | 89,827 | -0.19(-1.86%) |
Apr 05, 2022 | 10.39 | 10.47 | 10.32 | 10.44 | 115,395 | -0.03(-0.31%) |
Apr 04, 2022 | 10.42 | 10.49 | 10.38 | 10.48 | 62,224 | -0.01(-0.08%) |
Apr 01, 2022 | 10.32 | 10.48 | 10.32 | 10.48 | 72,990 | +0.16(+1.57%) |
Mar 31, 2022 | 10.26 | 10.35 | 10.24 | 10.32 | 61,263 | +0.09(+0.87%) |
Mar 30, 2022 | 10.16 | 10.25 | 10.16 | 10.23 | 70,078 | +0.06(+0.64%) |
Mar 29, 2022 | 10.14 | 10.26 | 10.14 | 10.17 | 82,010 | +0.02(+0.16%) |
Mar 28, 2022 | 9.966 | 10.15 | 9.966 | 10.15 | 38,784 | +0.13(+1.29%) |
Mar 25, 2022 | 10.08 | 10.15 | 9.949 | 10.02 | 101,873 | -0.11(-1.13%) |
Mar 24, 2022 | 10.08 | 10.21 | 10.03 | 10.14 | 79,930 | +0.05(+0.49%) |
Mar 23, 2022 | 10.04 | 10.21 | 9.949 | 10.09 | 96,947 | +0.00(+0.00%) |
Mar 22, 2022 | 9.860 | 10.11 | 9.860 | 10.09 | 196,214 | +0.26(+2.64%) |
Mar 21, 2022 | 9.909 | 9.933 | 9.820 | 9.828 | 138,492 | -0.04(-0.41%) |
Mar 18, 2022 | 9.860 | 9.909 | 9.844 | 9.868 | 76,411 | +0.02(+0.16%) |
Mar 17, 2022 | 9.715 | 9.901 | 9.713 | 9.852 | 99,719 | +0.12(+1.25%) |
Mar 16, 2022 | 9.634 | 9.828 | 9.618 | 9.731 | 165,631 | +0.11(+1.18%) |
Mar 15, 2022 | 9.593 | 9.658 | 9.561 | 9.618 | 105,952 | +0.05(+0.51%) |
Mar 14, 2022 | 9.836 | 9.836 | 9.553 | 9.569 | 163,008 | -0.24(-2.44%) |
Mar 11, 2022 | 9.937 | 9.961 | 9.808 | 9.809 | 75,876 | -0.10(-0.97%) |
Mar 10, 2022 | 9.889 | 9.980 | 9.889 | 9.905 | 106,358 | -0.09(-0.89%) |
Mar 09, 2022 | 9.969 | 10.04 | 9.969 | 9.993 | 77,692 | +0.04(+0.40%) |
Mar 08, 2022 | 10.03 | 10.09 | 9.671 | 9.953 | 322,439 | -0.10(-1.04%) |
Mar 07, 2022 | 10.27 | 10.29 | 10.06 | 10.06 | 134,926 | -0.26(-2.50%) |
Mar 04, 2022 | 10.40 | 10.40 | 10.29 | 10.32 | 93,535 | -0.07(-0.70%) |
Mar 03, 2022 | 10.39 | 10.40 | 10.36 | 10.39 | 29,370 | +0.00(+0.00%) |
Mar 02, 2022 | 10.30 | 10.40 | 10.20 | 10.39 | 74,444 | +0.11(+1.10%) |
Mar 01, 2022 | 10.28 | 10.32 | 10.22 | 10.28 | 85,433 | -0.04(-0.39%) |
Feb 28, 2022 | 10.24 | 10.32 | 10.19 | 10.32 | 72,882 | +0.08(+0.79%) |
Feb 25, 2022 | 10.04 | 10.29 | 10.14 | 10.23 | 160,778 | +0.18(+1.76%) |
Feb 24, 2022 | 10.13 | 10.22 | 9.961 | 10.06 | 310,758 | -0.16(-1.58%) |
Feb 23, 2022 | 10.39 | 10.46 | 10.19 | 10.22 | 108,509 | -0.19(-1.78%) |
Feb 22, 2022 | 10.61 | 10.65 | 10.34 | 10.40 | 172,438 | -0.23(-2.20%) |
Feb 18, 2022 | 10.64 | 0 | +0.02(+0.23%) | |||
Feb 17, 2022 | 10.74 | 10.78 | 10.61 | 10.61 | 105,061 | -0.23(-2.08%) |
Feb 16, 2022 | 10.77 | 10.91 | 10.76 | 10.84 | 50,567 | +0.03(+0.30%) |
Feb 15, 2022 | 10.73 | 10.81 | 10.66 | 10.81 | 48,696 | +0.10(+0.98%) |
Feb 14, 2022 | 10.81 | 10.85 | 10.63 | 10.70 | 90,279 | -0.17(-1.52%) |
Feb 11, 2022 | 10.89 | 10.89 | 10.82 | 10.87 | 59,945 | -0.05(-0.44%) |
Feb 10, 2022 | 10.91 | 10.97 | 10.88 | 10.92 | 82,976 | -0.02(-0.22%) |
Feb 09, 2022 | 10.98 | 10.98 | 10.88 | 10.94 | 89,931 | -0.03(-0.26%) |
Feb 08, 2022 | 10.84 | 10.97 | 10.84 | 10.97 | 130,251 | +0.16(+1.52%) |
Feb 07, 2022 | 10.78 | 10.88 | 10.77 | 10.80 | 145,634 | -0.03(-0.30%) |
Feb 04, 2022 | 10.70 | 10.85 | 10.70 | 10.84 | 151,553 | +0.11(+1.05%) |
Feb 03, 2022 | 10.70 | 10.72 | 69,244 | -0.04(-0.34%) | ||
Feb 02, 2022 | 10.88 | 10.89 | 10.73 | 10.76 | 133,105 | -0.10(-0.92%) |