Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.557 | 8.587 | 8.169 | 8.192 | 21,399,440 | -0.37(-4.27%) |
Apr 28, 2022 | 8.274 | 8.561 | 8.181 | 8.557 | 22,422,220 | +0.37(+4.56%) |
Apr 27, 2022 | 8.214 | 8.266 | 8.125 | 8.184 | 19,613,694 | +0.01(+0.18%) |
Apr 26, 2022 | 8.575 | 8.638 | 8.125 | 8.170 | 25,447,998 | -0.44(-5.14%) |
Apr 25, 2022 | 8.502 | 8.627 | 8.310 | 8.612 | 20,080,186 | +0.06(+0.69%) |
Apr 22, 2022 | 8.753 | 8.760 | 8.524 | 8.553 | 18,416,630 | -0.21(-2.36%) |
Apr 21, 2022 | 8.885 | 8.959 | 8.753 | 8.760 | 12,835,057 | -0.09(-1.00%) |
Apr 20, 2022 | 8.790 | 8.944 | 8.734 | 8.849 | 13,407,450 | +0.10(+1.10%) |
Apr 19, 2022 | 9.085 | 9.107 | 8.723 | 8.753 | 23,562,516 | -0.31(-3.42%) |
Apr 18, 2022 | 9.195 | 9.203 | 9.026 | 9.063 | 14,072,246 | -0.15(-1.60%) |
Apr 14, 2022 | 9.254 | 9.328 | 9.177 | 9.210 | 11,770,460 | -0.04(-0.48%) |
Apr 13, 2022 | 9.262 | 9.310 | 9.188 | 9.254 | 10,516,376 | +0.01(+0.08%) |
Apr 12, 2022 | 9.313 | 9.395 | 9.232 | 9.247 | 13,258,605 | +0.03(+0.32%) |
Apr 11, 2022 | 9.284 | 9.387 | 9.188 | 9.218 | 13,591,477 | -0.08(-0.87%) |
Apr 08, 2022 | 9.277 | 9.417 | 9.247 | 9.299 | 9,257,762 | +0.04(+0.48%) |
Apr 07, 2022 | 9.277 | 9.350 | 9.099 | 9.254 | 14,490,252 | -0.03(-0.32%) |
Apr 06, 2022 | 9.446 | 9.446 | 9.277 | 9.284 | 14,459,219 | -0.19(-2.02%) |
Apr 05, 2022 | 9.631 | 9.727 | 9.446 | 9.476 | 13,257,583 | -0.18(-1.91%) |
Apr 04, 2022 | 9.690 | 9.719 | 9.528 | 9.660 | 11,080,031 | -0.06(-0.61%) |
Apr 01, 2022 | 9.690 | 9.719 | 9.579 | 9.719 | 12,775,004 | +0.05(+0.53%) |
Mar 31, 2022 | 9.815 | 9.834 | 9.660 | 9.668 | 12,769,337 | -0.10(-1.06%) |
Mar 30, 2022 | 9.897 | 9.919 | 9.734 | 9.771 | 14,841,133 | -0.15(-1.49%) |
Mar 29, 2022 | 9.831 | 9.977 | 9.831 | 9.919 | 15,146,325 | +0.13(+1.35%) |
Mar 28, 2022 | 9.736 | 9.802 | 9.593 | 9.787 | 13,554,430 | +0.08(+0.83%) |
Mar 25, 2022 | 9.568 | 9.721 | 9.546 | 9.707 | 9,126,968 | +0.16(+1.69%) |
Mar 24, 2022 | 9.560 | 9.593 | 9.509 | 9.546 | 10,580,583 | -0.01(-0.15%) |
Mar 23, 2022 | 9.641 | 9.641 | 9.524 | 9.560 | 7,915,748 | -0.09(-0.91%) |
Mar 22, 2022 | 9.568 | 9.707 | 9.531 | 9.648 | 13,013,411 | +0.13(+1.38%) |
Mar 21, 2022 | 9.692 | 9.747 | 9.498 | 9.516 | 10,543,257 | -0.15(-1.51%) |
Mar 18, 2022 | 9.480 | 9.663 | 9.429 | 9.663 | 14,278,794 | +0.12(+1.30%) |
Mar 17, 2022 | 9.436 | 9.560 | 9.381 | 9.538 | 9,614,082 | +0.06(+0.62%) |
Mar 16, 2022 | 9.502 | 9.589 | 9.282 | 9.480 | 11,895,942 | +0.04(+0.47%) |
Mar 15, 2022 | 9.326 | 9.472 | 9.323 | 9.436 | 12,450,687 | +0.10(+1.02%) |
Mar 14, 2022 | 9.509 | 9.575 | 9.253 | 9.341 | 11,968,522 | -0.15(-1.62%) |
Mar 11, 2022 | 9.670 | 9.699 | 9.377 | 9.494 | 18,518,560 | -0.20(-2.04%) |
Mar 10, 2022 | 9.699 | 9.568 | 9.692 | 8,789,497 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.824 | 9.900 | 9.721 | 9.750 | 10,137,563 | +0.05(+0.53%) |
Mar 08, 2022 | 9.516 | 9.820 | 9.509 | 9.699 | 14,620,390 | +0.20(+2.08%) |
Mar 07, 2022 | 9.509 | 9.685 | 9.472 | 9.502 | 13,120,629 | -0.05(-0.54%) |
Mar 04, 2022 | 9.546 | 9.611 | 9.487 | 9.553 | 9,187,681 | -0.05(-0.53%) |
Mar 03, 2022 | 9.648 | 9.710 | 9.571 | 9.604 | 8,967,384 | -0.04(-0.42%) |
Mar 02, 2022 | 9.502 | 9.674 | 9.414 | 9.644 | 13,256,506 | +0.14(+1.50%) |
Mar 01, 2022 | 9.377 | 9.516 | 9.264 | 9.502 | 18,849,552 | +0.06(+0.62%) |
Feb 28, 2022 | 9.429 | 9.494 | 9.290 | 9.443 | 18,947,520 | -0.08(-0.84%) |
Feb 25, 2022 | 9.458 | 9.531 | 9.451 | 9.524 | 13,083,481 | +0.15(+1.64%) |
Feb 24, 2022 | 8.856 | 9.428 | 8.819 | 9.370 | 22,084,716 | +0.13(+1.41%) |
Feb 23, 2022 | 9.551 | 9.569 | 9.232 | 9.240 | 13,439,176 | -0.25(-2.67%) |
Feb 22, 2022 | 9.703 | 9.707 | 9.406 | 9.493 | 15,586,004 | -0.25(-2.53%) |
Feb 18, 2022 | 9.740 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.01 | 10.02 | 9.725 | 9.790 | 12,046,809 | -0.24(-2.38%) |
Feb 16, 2022 | 10.03 | 10.09 | 10.01 | 10.03 | 9,478,398 | -0.01(-0.07%) |
Feb 15, 2022 | 10.03 | 10.04 | 9.928 | 10.04 | 10,399,188 | +0.10(+1.02%) |
Feb 14, 2022 | 10.08 | 10.11 | 9.892 | 9.935 | 20,610,066 | -0.25(-2.42%) |
Feb 11, 2022 | 10.36 | 10.40 | 10.10 | 10.18 | 16,937,940 | -0.15(-1.47%) |
Feb 10, 2022 | 10.44 | 10.62 | 10.31 | 10.33 | 11,638,987 | -0.12(-1.18%) |
Feb 09, 2022 | 10.49 | 10.54 | 10.45 | 10.46 | 8,242,279 | +0.01(+0.07%) |
Feb 08, 2022 | 10.41 | 10.51 | 10.34 | 10.45 | 9,982,853 | +0.07(+0.70%) |
Feb 07, 2022 | 10.36 | 10.49 | 10.33 | 10.38 | 9,183,315 | +0.06(+0.56%) |
Feb 04, 2022 | 10.28 | 10.38 | 10.13 | 10.32 | 14,010,532 | +0.02(+0.21%) |
Feb 03, 2022 | 10.45 | 10.29 | 10.30 | 11,939,143 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.61 | 10.63 | 10.41 | 10.49 | 14,050,756 | -0.15(-1.43%) |