Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.051 | 9.153 | 8.595 | 8.698 | 32,277 | -0.45(-4.88%) |
Apr 28, 2022 | 9.227 | 9.241 | 8.998 | 9.144 | 30,266 | -0.05(-0.51%) |
Apr 27, 2022 | 9.218 | 9.413 | 9.079 | 9.190 | 39,449 | -0.11(-1.20%) |
Apr 26, 2022 | 9.757 | 9.887 | 9.223 | 9.302 | 40,817 | -0.44(-4.48%) |
Apr 25, 2022 | 9.757 | 9.980 | 9.580 | 9.738 | 35,073 | -0.07(-0.76%) |
Apr 22, 2022 | 10.03 | 10.17 | 9.766 | 9.813 | 43,833 | -0.20(-1.95%) |
Apr 21, 2022 | 10.22 | 10.22 | 9.896 | 10.01 | 34,721 | -0.08(-0.83%) |
Apr 20, 2022 | 10.19 | 10.24 | 9.859 | 10.09 | 49,469 | +0.06(+0.56%) |
Apr 19, 2022 | 9.971 | 10.33 | 9.961 | 10.04 | 33,263 | +0.07(+0.75%) |
Apr 18, 2022 | 10.23 | 10.23 | 9.841 | 9.961 | 44,296 | -0.20(-2.01%) |
Apr 14, 2022 | 10.42 | 10.52 | 10.10 | 10.17 | 33,134 | -0.14(-1.35%) |
Apr 13, 2022 | 10.35 | 10.44 | 10.29 | 10.31 | 14,728 | +0.02(+0.18%) |
Apr 12, 2022 | 10.40 | 10.61 | 10.19 | 10.29 | 37,514 | +0.06(+0.54%) |
Apr 11, 2022 | 10.43 | 10.93 | 10.18 | 10.23 | 25,054 | -0.59(-5.41%) |
Apr 08, 2022 | 10.59 | 10.96 | 10.29 | 10.82 | 30,358 | +0.27(+2.56%) |
Apr 07, 2022 | 10.51 | 10.57 | 10.14 | 10.55 | 51,712 | +0.23(+2.25%) |
Apr 06, 2022 | 10.63 | 10.66 | 10.28 | 10.31 | 35,778 | -0.49(-4.56%) |
Apr 05, 2022 | 10.56 | 10.92 | 10.44 | 10.81 | 59,424 | +0.22(+2.11%) |
Apr 04, 2022 | 10.60 | 10.69 | 10.14 | 10.58 | 56,312 | -0.06(-0.61%) |
Apr 01, 2022 | 10.87 | 10.98 | 10.57 | 10.65 | 29,387 | -0.16(-1.46%) |
Mar 31, 2022 | 10.87 | 10.98 | 10.60 | 10.81 | 55,957 | -0.07(-0.68%) |
Mar 30, 2022 | 11.52 | 11.72 | 10.83 | 10.88 | 72,292 | -0.76(-6.54%) |
Mar 29, 2022 | 10.61 | 11.76 | 10.44 | 11.64 | 71,055 | +1.07(+10.11%) |
Mar 28, 2022 | 10.22 | 10.61 | 9.943 | 10.57 | 64,754 | +0.33(+3.17%) |
Mar 25, 2022 | 10.22 | 10.45 | 9.878 | 10.25 | 45,190 | +0.11(+1.10%) |
Mar 24, 2022 | 10.08 | 10.33 | 9.868 | 10.14 | 41,592 | +0.06(+0.55%) |
Mar 23, 2022 | 10.18 | 10.24 | 9.910 | 10.08 | 379,238 | -0.10(-1.00%) |
Mar 22, 2022 | 10.13 | 10.81 | 10.01 | 10.18 | 55,831 | +0.19(+1.86%) |
Mar 21, 2022 | 10.75 | 10.75 | 9.989 | 9.999 | 108,701 | -0.75(-7.00%) |
Mar 18, 2022 | 10.22 | 10.87 | 10.22 | 10.75 | 164,879 | +0.58(+5.66%) |
Mar 17, 2022 | 9.999 | 10.27 | 9.943 | 10.18 | 48,806 | +0.22(+2.24%) |
Mar 16, 2022 | 10.23 | 10.35 | 9.952 | 9.952 | 78,908 | -0.07(-0.65%) |
Mar 15, 2022 | 10.45 | 10.69 | 9.980 | 10.02 | 65,950 | -0.33(-3.23%) |
Mar 14, 2022 | 10.57 | 10.97 | 10.08 | 10.35 | 136,931 | -0.35(-3.30%) |
Mar 11, 2022 | 10.73 | 10.80 | 10.45 | 10.70 | 63,003 | +0.01(+0.09%) |
Mar 10, 2022 | 11.61 | 11.66 | 10.69 | 10.70 | 68,337 | -1.31(-10.91%) |
Mar 09, 2022 | 11.80 | 12.45 | 11.79 | 12.01 | 33,550 | +0.29(+2.46%) |
Mar 08, 2022 | 11.39 | 12.11 | 11.28 | 11.72 | 58,274 | +0.18(+1.53%) |
Mar 07, 2022 | 11.93 | 12.43 | 11.48 | 11.54 | 43,485 | -0.44(-3.65%) |
Mar 04, 2022 | 12.54 | 12.62 | 11.92 | 11.98 | 20,106 | -0.70(-5.50%) |
Mar 03, 2022 | 12.94 | 13.41 | 12.39 | 12.67 | 39,216 | -0.18(-1.37%) |
Mar 02, 2022 | 13.51 | 13.54 | 12.72 | 12.85 | 20,335 | -0.30(-2.31%) |
Mar 01, 2022 | 14.00 | 14.29 | 12.43 | 13.16 | 52,699 | -0.77(-5.56%) |
Feb 28, 2022 | 13.38 | 14.11 | 13.15 | 13.93 | 89,591 | +0.29(+2.10%) |
Feb 25, 2022 | 14.21 | 14.29 | 13.16 | 13.64 | 60,677 | -0.35(-2.51%) |
Feb 24, 2022 | 14.45 | 14.87 | 13.41 | 14.00 | 202,644 | -0.43(-3.01%) |
Feb 23, 2022 | 13.20 | 15.02 | 13.19 | 14.43 | 84,007 | +1.51(+11.71%) |
Feb 22, 2022 | 12.88 | 13.28 | 12.57 | 12.92 | 30,153 | -0.11(-0.85%) |
Feb 18, 2022 | 13.03 | 0 | +0.57(+4.59%) | |||
Feb 17, 2022 | 12.33 | 12.64 | 12.09 | 12.45 | 18,396 | -0.11(-0.88%) |
Feb 16, 2022 | 12.05 | 12.58 | 12.04 | 12.57 | 24,517 | +0.16(+1.26%) |
Feb 15, 2022 | 12.31 | 12.77 | 12.13 | 12.41 | 28,453 | +0.18(+1.43%) |
Feb 14, 2022 | 12.55 | 12.60 | 12.02 | 12.23 | 17,642 | -0.11(-0.90%) |
Feb 11, 2022 | 12.34 | 12.85 | 12.34 | 12.34 | 37,729 | -0.11(-0.89%) |
Feb 10, 2022 | 12.45 | 13.14 | 12.32 | 12.45 | 25,549 | +0.16(+1.28%) |
Feb 09, 2022 | 12.09 | 12.42 | 12.09 | 12.30 | 14,623 | +0.17(+1.37%) |
Feb 08, 2022 | 12.10 | 12.27 | 12.01 | 12.13 | 7,905 | +0.00(+0.00%) |
Feb 07, 2022 | 11.88 | 12.28 | 11.88 | 12.13 | 25,669 | +0.04(+0.31%) |
Feb 04, 2022 | 11.82 | 12.25 | 11.73 | 12.09 | 22,104 | +0.20(+1.71%) |
Feb 03, 2022 | 11.91 | 12.07 | 11.86 | 11.89 | 14,949 | -0.09(-0.77%) |
Feb 02, 2022 | 12.82 | 12.92 | 11.57 | 11.98 | 38,438 | -0.72(-5.66%) |