Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.948 | 10.39 | 9.657 | 10.38 | 17,109 | +0.24(+2.41%) |
Apr 28, 2022 | 9.600 | 10.14 | 9.488 | 10.14 | 18,540 | +0.55(+5.73%) |
Apr 27, 2022 | 9.582 | 9.801 | 9.553 | 9.586 | 7,525 | -0.30(-2.99%) |
Apr 26, 2022 | 9.921 | 10.07 | 9.816 | 9.882 | 17,570 | +0.00(+0.00%) |
Apr 25, 2022 | 10.07 | 10.15 | 9.816 | 9.882 | 27,770 | -0.08(-0.75%) |
Apr 22, 2022 | 9.769 | 10.06 | 9.769 | 9.957 | 14,775 | +0.15(+1.53%) |
Apr 21, 2022 | 9.929 | 10.09 | 9.694 | 9.807 | 31,928 | -0.06(-0.57%) |
Apr 20, 2022 | 9.910 | 10.04 | 9.826 | 9.863 | 3,768 | -0.20(-1.96%) |
Apr 19, 2022 | 9.685 | 10.22 | 9.591 | 10.06 | 27,293 | +0.28(+2.88%) |
Apr 18, 2022 | 9.929 | 10.02 | 9.647 | 9.779 | 39,014 | -0.31(-3.07%) |
Apr 14, 2022 | 10.20 | 10.47 | 9.901 | 10.09 | 26,451 | -0.05(-0.46%) |
Apr 13, 2022 | 10.47 | 10.48 | 9.892 | 10.14 | 19,793 | -0.30(-2.88%) |
Apr 12, 2022 | 10.15 | 10.44 | 9.967 | 10.44 | 18,727 | +0.47(+4.71%) |
Apr 11, 2022 | 10.33 | 10.41 | 9.882 | 9.967 | 13,319 | -0.40(-3.89%) |
Apr 08, 2022 | 10.56 | 10.61 | 10.37 | 10.37 | 6,715 | +0.00(+0.00%) |
Apr 07, 2022 | 10.48 | 10.48 | 9.862 | 10.37 | 28,943 | -0.04(-0.36%) |
Apr 06, 2022 | 10.56 | 10.63 | 10.29 | 10.41 | 27,137 | -0.39(-3.65%) |
Apr 05, 2022 | 10.89 | 10.89 | 10.68 | 10.80 | 5,187 | -0.08(-0.78%) |
Apr 04, 2022 | 10.77 | 10.95 | 10.66 | 10.89 | 26,164 | +0.20(+1.85%) |
Apr 01, 2022 | 10.64 | 11.16 | 10.37 | 10.69 | 39,835 | +0.16(+1.52%) |
Mar 31, 2022 | 11.05 | 11.05 | 10.27 | 10.53 | 108,505 | -0.39(-3.61%) |
Mar 30, 2022 | 10.86 | 11.18 | 10.48 | 10.92 | 37,709 | -0.06(-0.51%) |
Mar 29, 2022 | 11.15 | 11.37 | 10.69 | 10.98 | 62,591 | -0.21(-1.85%) |
Mar 28, 2022 | 11.44 | 11.58 | 10.83 | 11.19 | 34,973 | -0.08(-0.75%) |
Mar 25, 2022 | 11.98 | 11.98 | 11.17 | 11.27 | 35,533 | -0.70(-5.81%) |
Mar 24, 2022 | 11.55 | 12.00 | 11.26 | 11.97 | 57,220 | +0.51(+4.43%) |
Mar 23, 2022 | 11.34 | 11.51 | 10.61 | 11.46 | 87,502 | +0.19(+1.67%) |
Mar 22, 2022 | 11.51 | 11.51 | 11.12 | 11.27 | 173,214 | -0.04(-0.33%) |
Mar 21, 2022 | 11.37 | 11.50 | 11.05 | 11.31 | 69,361 | +0.04(+0.33%) |
Mar 18, 2022 | 11.31 | 11.37 | 11.20 | 11.27 | 277,894 | +0.00(+0.00%) |
Mar 17, 2022 | 11.26 | 11.67 | 11.16 | 11.27 | 34,865 | +0.03(+0.25%) |
Mar 16, 2022 | 11.24 | 11.66 | 11.04 | 11.24 | 85,132 | -0.03(-0.25%) |
Mar 15, 2022 | 11.27 | 11.37 | 10.96 | 11.27 | 73,652 | -0.16(-1.40%) |
Mar 14, 2022 | 11.45 | 11.45 | 11.03 | 11.43 | 10,552 | +0.13(+1.16%) |
Mar 11, 2022 | 11.06 | 11.73 | 11.01 | 11.30 | 10,222 | +0.18(+1.60%) |
Mar 10, 2022 | 11.33 | 11.33 | 11.00 | 11.12 | 9,191 | -0.07(-0.59%) |
Mar 09, 2022 | 11.23 | 11.63 | 10.96 | 11.19 | 12,364 | +0.20(+1.80%) |
Mar 08, 2022 | 10.85 | 11.20 | 10.85 | 10.99 | 28,262 | +0.17(+1.56%) |
Mar 07, 2022 | 11.20 | 11.22 | 10.80 | 10.82 | 7,938 | -0.23(-2.12%) |
Mar 04, 2022 | 11.18 | 11.22 | 10.95 | 11.06 | 9,431 | +0.02(+0.17%) |
Mar 03, 2022 | 11.27 | 11.27 | 10.88 | 11.04 | 85,642 | -0.01(-0.09%) |
Mar 02, 2022 | 11.15 | 11.22 | 10.79 | 11.05 | 46,462 | +0.01(+0.09%) |
Mar 01, 2022 | 11.18 | 11.40 | 10.70 | 11.04 | 140,748 | +0.00(+0.00%) |
Feb 28, 2022 | 10.78 | 11.27 | 10.78 | 11.04 | 34,624 | +0.09(+0.86%) |
Feb 25, 2022 | 10.75 | 11.02 | 10.67 | 10.94 | 76,354 | +0.49(+4.67%) |
Feb 24, 2022 | 10.45 | 10.80 | 10.45 | 10.46 | 25,231 | +0.07(+0.68%) |
Feb 23, 2022 | 10.88 | 10.89 | 10.38 | 10.38 | 8,891 | -0.46(-4.22%) |
Feb 22, 2022 | 10.74 | 11.21 | 10.74 | 10.84 | 21,866 | +0.10(+0.96%) |
Feb 18, 2022 | 10.74 | 0 | -0.74(-6.43%) | |||
Feb 17, 2022 | 11.46 | 11.86 | 11.46 | 11.48 | 10,725 | +0.16(+1.40%) |
Feb 16, 2022 | 11.56 | 11.58 | 11.05 | 11.32 | 9,827 | +0.13(+1.17%) |
Feb 15, 2022 | 11.20 | 11.58 | 11.11 | 11.19 | 12,641 | -0.02(-0.17%) |
Feb 14, 2022 | 11.24 | 11.35 | 10.92 | 11.21 | 36,538 | +0.38(+3.54%) |
Feb 11, 2022 | 11.00 | 11.00 | 10.74 | 10.82 | 5,564 | -0.39(-3.50%) |
Feb 10, 2022 | 11.39 | 11.62 | 11.22 | 11.22 | 25,481 | -0.07(-0.66%) |
Feb 09, 2022 | 11.10 | 11.67 | 10.99 | 11.29 | 12,382 | +0.07(+0.67%) |
Feb 08, 2022 | 11.28 | 11.66 | 11.06 | 11.22 | 11,078 | -0.30(-2.60%) |
Feb 07, 2022 | 11.54 | 11.58 | 11.49 | 11.52 | 17,869 | -0.01(-0.08%) |
Feb 04, 2022 | 11.48 | 11.57 | 11.25 | 11.52 | 48,717 | -0.07(-0.64%) |
Feb 03, 2022 | 11.22 | 11.60 | 55,681 | +0.16(+1.39%) | ||
Feb 02, 2022 | 11.67 | 11.81 | 11.23 | 11.44 | 28,082 | -0.21(-1.76%) |