Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.118 | 9.204 | 8.688 | 8.946 | 213,462 | -0.17(-1.89%) |
Apr 28, 2022 | 9.290 | 9.290 | 9.032 | 9.118 | 130,729 | -0.09(-0.93%) |
Apr 27, 2022 | 9.032 | 9.375 | 8.946 | 9.204 | 288,549 | +0.26(+2.88%) |
Apr 26, 2022 | 9.032 | 9.161 | 8.689 | 8.946 | 339,563 | +0.17(+1.96%) |
Apr 25, 2022 | 9.376 | 9.376 | 8.431 | 8.774 | 879,373 | -0.77(-8.11%) |
Apr 22, 2022 | 9.634 | 9.892 | 9.462 | 9.548 | 222,488 | -0.17(-1.77%) |
Apr 21, 2022 | 10.15 | 10.49 | 9.720 | 9.720 | 518,046 | -0.17(-1.74%) |
Apr 20, 2022 | 10.15 | 10.24 | 9.806 | 9.892 | 184,385 | -0.17(-1.71%) |
Apr 19, 2022 | 10.15 | 10.24 | 9.892 | 10.06 | 381,267 | -0.09(-0.85%) |
Apr 18, 2022 | 10.24 | 10.54 | 9.978 | 10.15 | 524,176 | +0.00(+0.00%) |
Apr 14, 2022 | 9.548 | 10.15 | 9.477 | 10.15 | 454,760 | +0.77(+8.26%) |
Apr 13, 2022 | 9.204 | 9.462 | 9.032 | 9.376 | 193,678 | +0.17(+1.87%) |
Apr 12, 2022 | 9.204 | 9.333 | 8.860 | 9.204 | 460,979 | +0.00(+0.00%) |
Apr 11, 2022 | 9.634 | 9.634 | 9.118 | 9.204 | 454,444 | -0.43(-4.46%) |
Apr 08, 2022 | 9.720 | 9.939 | 9.548 | 9.634 | 454,697 | +0.00(+0.00%) |
Apr 07, 2022 | 9.462 | 9.634 | 9.290 | 9.634 | 453,336 | +0.43(+4.67%) |
Apr 06, 2022 | 9.548 | 9.720 | 9.032 | 9.204 | 440,025 | -0.26(-2.73%) |
Apr 05, 2022 | 9.462 | 9.720 | 9.376 | 9.462 | 416,484 | +0.00(+0.00%) |
Apr 04, 2022 | 9.892 | 9.892 | 9.462 | 9.462 | 302,926 | -0.43(-4.35%) |
Apr 01, 2022 | 9.806 | 10.15 | 9.720 | 9.892 | 221,238 | +0.09(+0.88%) |
Mar 31, 2022 | 10.06 | 10.15 | 9.806 | 9.806 | 176,148 | -0.17(-1.72%) |
Mar 30, 2022 | 9.806 | 10.24 | 9.763 | 9.978 | 348,940 | +0.17(+1.75%) |
Mar 29, 2022 | 9.720 | 9.978 | 9.290 | 9.806 | 426,892 | -0.17(-1.72%) |
Mar 28, 2022 | 9.720 | 10.11 | 9.548 | 9.978 | 289,665 | +0.09(+0.87%) |
Mar 25, 2022 | 9.978 | 9.978 | 9.634 | 9.892 | 271,490 | -0.17(-1.71%) |
Mar 24, 2022 | 10.49 | 10.49 | 9.806 | 10.06 | 269,765 | -0.09(-0.85%) |
Mar 23, 2022 | 9.903 | 10.23 | 9.821 | 10.15 | 321,976 | +0.33(+3.36%) |
Mar 22, 2022 | 9.820 | 9.985 | 9.655 | 9.820 | 303,993 | +0.08(+0.85%) |
Mar 21, 2022 | 9.903 | 9.903 | 9.573 | 9.738 | 280,512 | +0.08(+0.85%) |
Mar 18, 2022 | 9.738 | 10.07 | 9.655 | 9.655 | 301,344 | -0.17(-1.68%) |
Mar 17, 2022 | 9.738 | 9.985 | 9.655 | 9.820 | 149,579 | +0.17(+1.71%) |
Mar 16, 2022 | 9.325 | 9.738 | 9.325 | 9.655 | 247,083 | +0.58(+6.36%) |
Mar 15, 2022 | 9.573 | 9.820 | 9.077 | 9.077 | 637,099 | -0.50(-5.17%) |
Mar 14, 2022 | 10.48 | 10.49 | 9.490 | 9.573 | 630,980 | -0.99(-9.37%) |
Mar 11, 2022 | 10.98 | 10.98 | 10.48 | 10.56 | 458,850 | -0.41(-3.76%) |
Mar 10, 2022 | 10.81 | 11.14 | 10.40 | 10.98 | 971,476 | +0.50(+4.73%) |
Mar 09, 2022 | 10.56 | 10.98 | 10.32 | 10.48 | 931,668 | +0.33(+3.25%) |
Mar 08, 2022 | 10.48 | 10.65 | 9.985 | 10.15 | 719,303 | -0.25(-2.38%) |
Mar 07, 2022 | 9.490 | 10.48 | 9.408 | 10.40 | 1,447,790 | +0.99(+10.53%) |
Mar 04, 2022 | 9.490 | 9.492 | 9.242 | 9.408 | 320,659 | -0.17(-1.72%) |
Mar 03, 2022 | 9.738 | 9.820 | 9.490 | 9.573 | 219,807 | -0.17(-1.69%) |
Mar 02, 2022 | 9.325 | 9.738 | 9.325 | 9.738 | 763,643 | +0.50(+5.36%) |
Mar 01, 2022 | 9.242 | 9.490 | 8.954 | 9.242 | 446,949 | +0.08(+0.90%) |
Feb 28, 2022 | 9.490 | 9.509 | 8.995 | 9.160 | 573,688 | -0.33(-3.48%) |
Feb 25, 2022 | 9.325 | 9.738 | 9.408 | 9.490 | 387,017 | +0.17(+1.77%) |
Feb 24, 2022 | 8.995 | 9.407 | 8.830 | 9.325 | 832,483 | -0.50(-5.04%) |
Feb 23, 2022 | 9.903 | 10.07 | 9.655 | 9.820 | 600,802 | +0.00(+0.00%) |
Feb 22, 2022 | 9.325 | 9.820 | 9.242 | 9.820 | 528,493 | +0.25(+2.59%) |
Feb 18, 2022 | 9.573 | 0 | -0.08(-0.85%) | |||
Feb 17, 2022 | 9.573 | 9.820 | 9.408 | 9.655 | 449,559 | +0.08(+0.86%) |
Feb 16, 2022 | 9.490 | 9.573 | 9.242 | 9.573 | 268,976 | +0.08(+0.87%) |
Feb 15, 2022 | 9.408 | 9.655 | 9.325 | 9.490 | 253,610 | +0.08(+0.88%) |
Feb 14, 2022 | 9.408 | 9.408 | 8.747 | 9.408 | 374,485 | -0.08(-0.87%) |
Feb 11, 2022 | 9.985 | 9.985 | 9.325 | 9.490 | 639,981 | -0.50(-4.96%) |
Feb 10, 2022 | 9.738 | 10.07 | 9.490 | 9.985 | 1,140,641 | +0.33(+3.42%) |
Feb 09, 2022 | 9.325 | 9.655 | 9.160 | 9.655 | 806,301 | +0.66(+7.34%) |
Feb 08, 2022 | 9.077 | 9.242 | 8.747 | 8.995 | 347,505 | -0.08(-0.91%) |
Feb 07, 2022 | 8.912 | 9.077 | 8.665 | 9.077 | 668,692 | +0.41(+4.76%) |
Feb 04, 2022 | 8.500 | 8.830 | 8.335 | 8.665 | 258,945 | +0.17(+1.94%) |
Feb 03, 2022 | 8.830 | 8.500 | 8.500 | 238,958 | -0.41(-4.63%) | |
Feb 02, 2022 | 8.830 | 8.912 | 8.417 | 8.912 | 377,249 | +0.08(+0.93%) |