Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.51 | 10.58 | 10.42 | 10.50 | 36,957 | +0.04(+0.37%) |
Apr 28, 2022 | 10.41 | 10.56 | 10.34 | 10.46 | 27,702 | +0.10(+0.93%) |
Apr 27, 2022 | 10.26 | 10.55 | 10.26 | 10.37 | 53,356 | +0.07(+0.66%) |
Apr 26, 2022 | 10.34 | 10.49 | 10.28 | 10.30 | 20,400 | -0.08(-0.74%) |
Apr 25, 2022 | 10.63 | 10.69 | 10.26 | 10.38 | 63,958 | -0.39(-3.59%) |
Apr 22, 2022 | 10.77 | 10.88 | 10.70 | 10.76 | 34,264 | -0.01(-0.09%) |
Apr 21, 2022 | 10.79 | 10.94 | 10.76 | 10.77 | 53,880 | -0.10(-0.89%) |
Apr 20, 2022 | 10.79 | 11.00 | 10.75 | 10.87 | 38,455 | +0.08(+0.72%) |
Apr 19, 2022 | 10.83 | 10.93 | 10.69 | 10.79 | 40,387 | +0.07(+0.63%) |
Apr 18, 2022 | 10.85 | 10.99 | 10.69 | 10.72 | 17,963 | -0.18(-1.68%) |
Apr 14, 2022 | 10.83 | 11.00 | 10.82 | 10.91 | 29,283 | +0.04(+0.36%) |
Apr 13, 2022 | 11.03 | 11.08 | 10.77 | 10.87 | 64,428 | -0.17(-1.57%) |
Apr 12, 2022 | 11.01 | 11.17 | 11.01 | 11.04 | 35,427 | +0.08(+0.70%) |
Apr 11, 2022 | 11.08 | 11.19 | 10.96 | 10.96 | 38,808 | -0.12(-1.05%) |
Apr 08, 2022 | 11.15 | 11.24 | 11.03 | 11.08 | 54,825 | -0.01(-0.09%) |
Apr 07, 2022 | 11.08 | 11.11 | 10.96 | 11.09 | 35,903 | +0.02(+0.17%) |
Apr 06, 2022 | 10.97 | 11.29 | 10.97 | 11.07 | 40,889 | +0.06(+0.53%) |
Apr 05, 2022 | 11.09 | 11.37 | 10.98 | 11.01 | 77,567 | -0.08(-0.70%) |
Apr 04, 2022 | 11.34 | 11.34 | 10.95 | 11.09 | 88,708 | -0.36(-3.12%) |
Apr 01, 2022 | 10.73 | 11.45 | 9.911 | 11.45 | 194,964 | +0.77(+7.23%) |
Mar 31, 2022 | 10.53 | 10.79 | 10.53 | 10.68 | 171,172 | +0.14(+1.33%) |
Mar 30, 2022 | 10.32 | 10.63 | 10.21 | 10.54 | 92,219 | +0.27(+2.61%) |
Mar 29, 2022 | 9.961 | 10.30 | 9.961 | 10.27 | 82,856 | +0.31(+3.08%) |
Mar 28, 2022 | 9.961 | 10.01 | 9.837 | 9.961 | 83,886 | +0.00(+0.00%) |
Mar 25, 2022 | 9.836 | 9.961 | 9.817 | 9.961 | 50,040 | +0.20(+2.06%) |
Mar 24, 2022 | 9.913 | 9.913 | 9.582 | 9.760 | 80,256 | -0.09(-0.88%) |
Mar 23, 2022 | 9.769 | 9.865 | 9.578 | 9.846 | 86,800 | +0.08(+0.78%) |
Mar 22, 2022 | 9.683 | 9.817 | 9.539 | 9.769 | 146,086 | +0.17(+1.80%) |
Mar 21, 2022 | 9.501 | 9.654 | 9.333 | 9.597 | 198,952 | +0.27(+2.87%) |
Mar 18, 2022 | 9.913 | 9.939 | 9.329 | 9.329 | 830,709 | -0.54(-5.44%) |
Mar 17, 2022 | 9.865 | 10.08 | 9.855 | 9.865 | 79,052 | +0.12(+1.28%) |
Mar 16, 2022 | 9.817 | 10.23 | 9.578 | 9.740 | 128,950 | -0.17(-1.74%) |
Mar 15, 2022 | 9.769 | 10.10 | 9.769 | 9.913 | 41,385 | +0.18(+1.87%) |
Mar 14, 2022 | 10.46 | 10.46 | 9.578 | 9.731 | 119,075 | -0.66(-6.36%) |
Mar 11, 2022 | 10.33 | 10.46 | 10.15 | 10.39 | 54,695 | +0.05(+0.46%) |
Mar 10, 2022 | 10.64 | 10.65 | 10.09 | 10.34 | 105,827 | -0.30(-2.79%) |
Mar 09, 2022 | 10.53 | 10.90 | 10.35 | 10.64 | 125,624 | +0.12(+1.18%) |
Mar 08, 2022 | 10.54 | 10.71 | 10.39 | 10.52 | 137,870 | +0.06(+0.55%) |
Mar 07, 2022 | 9.482 | 10.49 | 9.482 | 10.46 | 263,904 | +1.03(+10.98%) |
Mar 04, 2022 | 9.415 | 9.491 | 9.262 | 9.424 | 56,329 | -0.02(-0.20%) |
Mar 03, 2022 | 9.357 | 9.444 | 9.292 | 9.444 | 27,161 | +0.11(+1.13%) |
Mar 02, 2022 | 9.214 | 9.386 | 9.133 | 9.338 | 27,027 | +0.18(+1.99%) |
Mar 01, 2022 | 9.405 | 9.463 | 9.138 | 9.156 | 32,708 | -0.22(-2.35%) |
Feb 28, 2022 | 9.041 | 9.424 | 9.002 | 9.376 | 58,548 | +0.25(+2.73%) |
Feb 25, 2022 | 9.051 | 9.137 | 8.955 | 9.127 | 67,500 | +0.12(+1.38%) |
Feb 24, 2022 | 8.831 | 9.041 | 8.629 | 9.003 | 85,233 | +0.17(+1.95%) |
Feb 23, 2022 | 9.214 | 9.218 | 8.802 | 8.831 | 66,546 | -0.40(-4.36%) |
Feb 22, 2022 | 9.271 | 9.289 | 9.156 | 9.233 | 72,540 | -0.04(-0.41%) |
Feb 18, 2022 | 9.271 | 0 | -0.14(-1.53%) | |||
Feb 17, 2022 | 9.376 | 9.549 | 9.329 | 9.415 | 32,521 | -0.02(-0.20%) |
Feb 16, 2022 | 9.444 | 9.472 | 9.357 | 9.434 | 28,932 | -0.02(-0.20%) |
Feb 15, 2022 | 9.396 | 9.530 | 9.386 | 9.453 | 61,014 | +0.12(+1.33%) |
Feb 14, 2022 | 9.396 | 9.396 | 9.281 | 9.329 | 48,276 | -0.06(-0.61%) |
Feb 11, 2022 | 9.396 | 9.474 | 9.347 | 9.386 | 39,528 | -0.02(-0.20%) |
Feb 10, 2022 | 9.501 | 9.625 | 9.386 | 9.405 | 85,544 | -0.17(-1.80%) |
Feb 09, 2022 | 9.558 | 9.635 | 9.482 | 9.578 | 30,783 | +0.09(+0.91%) |
Feb 08, 2022 | 9.482 | 9.616 | 9.482 | 9.491 | 37,771 | +0.03(+0.30%) |
Feb 07, 2022 | 9.482 | 9.587 | 9.434 | 9.463 | 29,169 | -0.02(-0.20%) |
Feb 04, 2022 | 9.511 | 9.562 | 9.329 | 9.482 | 46,949 | +0.00(+0.00%) |
Feb 03, 2022 | 9.731 | 9.482 | 9.482 | 32,786 | -0.24(-2.46%) | |
Feb 02, 2022 | 9.836 | 9.851 | 9.683 | 9.721 | 49,891 | -0.14(-1.46%) |