Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.270 | 9.598 | 9.050 | 9.110 | 40,285 | -0.32(-3.39%) |
Apr 28, 2022 | 9.180 | 9.570 | 8.566 | 9.430 | 32,394 | +0.46(+5.13%) |
Apr 27, 2022 | 9.340 | 9.470 | 8.810 | 8.970 | 73,905 | -0.47(-4.98%) |
Apr 26, 2022 | 9.450 | 9.545 | 9.440 | 9.440 | 34,378 | -0.06(-0.63%) |
Apr 25, 2022 | 9.610 | 9.696 | 9.450 | 9.500 | 64,885 | -0.03(-0.31%) |
Apr 22, 2022 | 9.430 | 9.740 | 9.430 | 9.530 | 24,605 | +0.02(+0.21%) |
Apr 21, 2022 | 9.560 | 9.800 | 9.500 | 9.510 | 24,030 | -0.01(-0.11%) |
Apr 20, 2022 | 9.570 | 9.750 | 9.520 | 9.520 | 29,841 | +0.02(+0.21%) |
Apr 19, 2022 | 9.510 | 9.530 | 9.400 | 9.500 | 20,169 | +0.10(+1.06%) |
Apr 18, 2022 | 9.410 | 9.530 | 9.400 | 9.400 | 33,321 | -0.05(-0.53%) |
Apr 14, 2022 | 9.450 | 9.510 | 9.440 | 9.450 | 35,143 | -0.06(-0.63%) |
Apr 13, 2022 | 9.540 | 9.620 | 9.500 | 9.510 | 28,667 | -0.01(-0.11%) |
Apr 12, 2022 | 9.750 | 9.750 | 9.500 | 9.520 | 25,453 | -0.04(-0.42%) |
Apr 11, 2022 | 9.550 | 9.620 | 9.520 | 9.560 | 29,158 | -0.11(-1.14%) |
Apr 08, 2022 | 9.970 | 9.970 | 9.670 | 9.670 | 72,859 | -0.31(-3.11%) |
Apr 07, 2022 | 9.840 | 10.11 | 9.810 | 9.980 | 25,796 | +0.05(+0.50%) |
Apr 06, 2022 | 9.750 | 9.930 | 9.750 | 9.930 | 54,874 | +0.03(+0.30%) |
Apr 05, 2022 | 10.21 | 10.21 | 9.810 | 9.900 | 77,577 | -0.29(-2.85%) |
Apr 04, 2022 | 10.05 | 10.26 | 10.00 | 10.19 | 43,670 | +0.15(+1.49%) |
Apr 01, 2022 | 10.16 | 10.22 | 10.00 | 10.04 | 39,813 | -0.02(-0.20%) |
Mar 31, 2022 | 10.15 | 10.15 | 9.760 | 10.06 | 85,556 | -0.15(-1.47%) |
Mar 30, 2022 | 10.40 | 10.48 | 10.16 | 10.21 | 42,828 | -0.31(-2.95%) |
Mar 29, 2022 | 10.72 | 10.83 | 9.684 | 10.52 | 75,523 | -0.08(-0.75%) |
Mar 28, 2022 | 10.81 | 10.90 | 10.55 | 10.60 | 66,613 | -0.20(-1.85%) |
Mar 25, 2022 | 10.98 | 10.98 | 10.64 | 10.80 | 20,234 | -0.16(-1.46%) |
Mar 24, 2022 | 10.67 | 10.98 | 10.62 | 10.96 | 13,652 | +0.31(+2.91%) |
Mar 23, 2022 | 10.86 | 10.92 | 10.61 | 10.65 | 34,160 | -0.25(-2.29%) |
Mar 22, 2022 | 10.80 | 11.10 | 10.54 | 10.90 | 116,418 | +0.02(+0.18%) |
Mar 21, 2022 | 10.81 | 10.94 | 10.42 | 10.88 | 75,695 | +0.07(+0.65%) |
Mar 18, 2022 | 10.64 | 10.98 | 10.64 | 10.81 | 64,209 | +0.31(+2.95%) |
Mar 17, 2022 | 10.45 | 10.59 | 10.38 | 10.50 | 15,169 | +0.16(+1.55%) |
Mar 16, 2022 | 10.17 | 10.44 | 10.10 | 10.34 | 40,093 | +0.24(+2.38%) |
Mar 15, 2022 | 10.27 | 10.49 | 10.10 | 10.10 | 18,931 | -0.13(-1.27%) |
Mar 14, 2022 | 10.09 | 10.51 | 10.04 | 10.23 | 91,795 | +0.13(+1.29%) |
Mar 11, 2022 | 10.59 | 10.59 | 10.07 | 10.10 | 30,700 | -0.29(-2.79%) |
Mar 10, 2022 | 10.16 | 10.39 | 9.980 | 10.39 | 31,531 | +0.00(+0.00%) |
Mar 09, 2022 | 10.47 | 10.50 | 10.31 | 10.39 | 13,380 | +0.25(+2.47%) |
Mar 08, 2022 | 9.840 | 10.41 | 9.790 | 10.14 | 56,490 | +0.40(+4.11%) |
Mar 07, 2022 | 9.900 | 10.09 | 9.690 | 9.740 | 130,258 | -0.28(-2.79%) |
Mar 04, 2022 | 9.880 | 10.11 | 9.670 | 10.02 | 38,310 | +0.00(+0.00%) |
Mar 03, 2022 | 10.27 | 10.27 | 9.920 | 10.02 | 16,548 | -0.20(-1.96%) |
Mar 02, 2022 | 9.930 | 10.45 | 9.790 | 10.22 | 31,599 | +0.33(+3.34%) |
Mar 01, 2022 | 10.35 | 10.47 | 9.823 | 9.890 | 72,942 | -0.51(-4.90%) |
Feb 28, 2022 | 10.45 | 10.83 | 10.28 | 10.40 | 36,621 | -0.09(-0.86%) |
Feb 25, 2022 | 9.950 | 10.58 | 9.880 | 10.49 | 124,164 | +0.75(+7.70%) |
Feb 24, 2022 | 9.260 | 9.803 | 9.251 | 9.740 | 89,604 | +0.22(+2.31%) |
Feb 23, 2022 | 9.970 | 10.14 | 9.420 | 9.520 | 109,355 | -0.32(-3.25%) |
Feb 22, 2022 | 9.720 | 9.970 | 9.650 | 9.840 | 99,823 | -0.04(-0.40%) |
Feb 18, 2022 | 9.880 | 0 | +0.05(+0.51%) | |||
Feb 17, 2022 | 9.450 | 10.02 | 9.361 | 9.830 | 127,810 | +0.19(+1.97%) |
Feb 16, 2022 | 8.960 | 9.645 | 8.960 | 9.640 | 136,481 | +0.65(+7.23%) |
Feb 15, 2022 | 8.600 | 9.460 | 8.600 | 8.990 | 111,262 | +0.61(+7.28%) |
Feb 14, 2022 | 8.400 | 8.650 | 8.140 | 8.380 | 39,404 | -0.08(-0.95%) |
Feb 11, 2022 | 9.000 | 9.220 | 8.420 | 8.460 | 60,768 | -0.63(-6.93%) |
Feb 10, 2022 | 9.150 | 9.460 | 9.000 | 9.090 | 38,441 | -0.35(-3.71%) |
Feb 09, 2022 | 8.930 | 9.680 | 8.740 | 9.440 | 138,535 | +0.71(+8.13%) |
Feb 08, 2022 | 8.390 | 8.837 | 8.390 | 8.730 | 11,114 | +0.30(+3.56%) |
Feb 07, 2022 | 8.450 | 8.730 | 8.370 | 8.430 | 22,715 | -0.12(-1.40%) |
Feb 04, 2022 | 8.360 | 8.630 | 8.150 | 8.550 | 22,861 | +0.21(+2.52%) |
Feb 03, 2022 | 8.460 | 8.489 | 8.340 | 26,654 | -0.36(-4.14%) | |
Feb 02, 2022 | 9.090 | 9.125 | 8.505 | 8.700 | 31,295 | -0.22(-2.47%) |