Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.610 | 8.610 | 8.187 | 8.386 | 3,081 | +0.12(+1.44%) |
Apr 28, 2022 | 8.057 | 8.655 | 7.700 | 8.267 | 17,643 | -0.13(-1.58%) |
Apr 27, 2022 | 8.337 | 8.662 | 8.120 | 8.400 | 17,791 | +0.07(+0.84%) |
Apr 26, 2022 | 8.750 | 9.009 | 8.302 | 8.330 | 14,836 | -0.18(-2.10%) |
Apr 25, 2022 | 8.750 | 9.097 | 8.435 | 8.508 | 14,004 | -0.44(-4.89%) |
Apr 22, 2022 | 9.198 | 9.373 | 8.596 | 8.946 | 6,607 | -0.15(-1.65%) |
Apr 21, 2022 | 8.806 | 9.359 | 8.418 | 9.097 | 20,865 | +0.20(+2.28%) |
Apr 20, 2022 | 9.100 | 9.058 | 8.508 | 8.893 | 12,924 | +0.14(+1.60%) |
Apr 19, 2022 | 9.100 | 9.100 | 8.519 | 8.754 | 5,760 | +0.00(+0.04%) |
Apr 18, 2022 | 9.454 | 9.454 | 7.700 | 8.750 | 24,628 | -1.00(-10.23%) |
Apr 14, 2022 | 9.856 | 9.968 | 8.858 | 9.748 | 13,470 | -0.07(-0.68%) |
Apr 13, 2022 | 9.492 | 10.15 | 9.482 | 9.814 | 11,961 | +0.20(+2.04%) |
Apr 12, 2022 | 9.492 | 10.15 | 9.492 | 9.618 | 10,286 | -0.15(-1.58%) |
Apr 11, 2022 | 10.09 | 10.15 | 9.492 | 9.772 | 7,157 | -0.15(-1.52%) |
Apr 08, 2022 | 10.15 | 10.15 | 9.632 | 9.922 | 8,779 | +0.12(+1.21%) |
Apr 07, 2022 | 10.49 | 10.63 | 9.803 | 9.803 | 6,548 | -0.56(-5.37%) |
Apr 06, 2022 | 10.16 | 10.49 | 9.800 | 10.36 | 7,780 | -0.01(-0.07%) |
Apr 05, 2022 | 11.13 | 11.13 | 10.26 | 10.37 | 5,428 | -0.62(-5.67%) |
Apr 04, 2022 | 10.50 | 11.01 | 10.22 | 10.99 | 4,330 | +0.63(+6.08%) |
Apr 01, 2022 | 10.32 | 10.67 | 10.17 | 10.36 | 5,233 | -0.01(-0.10%) |
Mar 31, 2022 | 10.57 | 10.87 | 10.15 | 10.37 | 12,566 | -0.33(-3.11%) |
Mar 30, 2022 | 10.91 | 11.03 | 10.50 | 10.70 | 14,025 | -0.50(-4.44%) |
Mar 29, 2022 | 10.97 | 11.55 | 10.97 | 11.20 | 25,805 | +0.17(+1.56%) |
Mar 28, 2022 | 11.90 | 11.90 | 10.85 | 11.03 | 7,906 | -0.35(-3.05%) |
Mar 25, 2022 | 11.38 | 11.86 | 10.85 | 11.38 | 8,711 | +0.09(+0.81%) |
Mar 24, 2022 | 12.25 | 12.25 | 10.92 | 11.28 | 13,921 | +0.20(+1.80%) |
Mar 23, 2022 | 10.50 | 11.13 | 10.50 | 11.08 | 6,215 | +0.46(+4.28%) |
Mar 22, 2022 | 10.50 | 10.85 | 10.19 | 10.63 | 9,315 | +0.11(+1.06%) |
Mar 21, 2022 | 10.68 | 10.94 | 10.33 | 10.52 | 4,005 | -0.16(-1.54%) |
Mar 18, 2022 | 10.15 | 10.79 | 10.05 | 10.68 | 23,540 | +0.89(+9.12%) |
Mar 17, 2022 | 9.450 | 10.29 | 9.450 | 9.790 | 31,312 | +0.51(+5.51%) |
Mar 16, 2022 | 9.922 | 10.04 | 9.240 | 9.278 | 11,992 | -0.07(-0.71%) |
Mar 15, 2022 | 9.450 | 9.786 | 9.117 | 9.345 | 8,173 | -0.10(-1.11%) |
Mar 14, 2022 | 9.800 | 9.800 | 9.450 | 9.450 | 6,835 | -0.32(-3.26%) |
Mar 11, 2022 | 9.863 | 10.26 | 9.562 | 9.768 | 6,219 | -0.14(-1.38%) |
Mar 10, 2022 | 9.891 | 10.15 | 9.489 | 9.905 | 8,868 | -0.07(-0.70%) |
Mar 09, 2022 | 10.15 | 10.15 | 9.733 | 9.975 | 7,106 | +0.30(+3.11%) |
Mar 08, 2022 | 9.275 | 9.783 | 9.275 | 9.674 | 5,211 | +0.40(+4.30%) |
Mar 07, 2022 | 9.845 | 10.14 | 9.275 | 9.275 | 11,771 | -0.88(-8.65%) |
Mar 04, 2022 | 10.25 | 10.50 | 9.800 | 10.15 | 10,623 | -0.28(-2.72%) |
Mar 03, 2022 | 10.50 | 11.03 | 10.19 | 10.44 | 12,400 | -0.06(-0.60%) |
Mar 02, 2022 | 10.61 | 11.20 | 10.12 | 10.50 | 21,005 | -0.13(-1.22%) |
Mar 01, 2022 | 12.25 | 12.25 | 10.32 | 10.63 | 10,503 | -0.43(-3.86%) |
Feb 28, 2022 | 10.40 | 11.71 | 10.33 | 11.06 | 16,430 | +0.44(+4.15%) |
Feb 25, 2022 | 10.00 | 10.62 | 9.506 | 10.62 | 8,078 | +0.30(+2.92%) |
Feb 24, 2022 | 9.975 | 10.74 | 9.625 | 10.31 | 11,553 | +0.34(+3.40%) |
Feb 23, 2022 | 10.15 | 10.63 | 9.695 | 9.975 | 18,622 | +0.17(+1.79%) |
Feb 22, 2022 | 9.838 | 10.14 | 9.632 | 9.800 | 11,000 | -0.34(-3.38%) |
Feb 18, 2022 | 10.14 | 0 | -0.37(-3.53%) | |||
Feb 17, 2022 | 10.73 | 11.19 | 10.50 | 10.51 | 8,982 | -0.38(-3.50%) |
Feb 16, 2022 | 11.20 | 11.20 | 10.68 | 10.90 | 9,613 | +0.04(+0.32%) |
Feb 15, 2022 | 11.04 | 11.19 | 10.50 | 10.86 | 13,734 | +0.18(+1.64%) |
Feb 14, 2022 | 11.13 | 11.38 | 10.50 | 10.69 | 12,717 | -0.41(-3.66%) |
Feb 11, 2022 | 11.20 | 11.72 | 10.68 | 11.09 | 16,077 | -0.21(-1.83%) |
Feb 10, 2022 | 11.40 | 11.90 | 11.20 | 11.30 | 7,896 | -0.11(-0.98%) |
Feb 09, 2022 | 11.20 | 11.71 | 10.96 | 11.41 | 7,545 | +0.15(+1.37%) |
Feb 08, 2022 | 11.48 | 11.55 | 10.99 | 11.26 | 5,483 | -0.12(-1.02%) |
Feb 07, 2022 | 11.55 | 12.60 | 10.89 | 11.37 | 13,844 | -0.19(-1.63%) |
Feb 04, 2022 | 11.20 | 12.96 | 10.85 | 11.56 | 10,638 | +0.64(+5.87%) |
Feb 03, 2022 | 11.07 | 11.65 | 10.92 | 7,523 | -0.29(-2.56%) | |
Feb 02, 2022 | 11.15 | 11.50 | 10.61 | 11.21 | 4,984 | +0.27(+2.43%) |