Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.100 | 8.430 | 7.970 | 7.990 | 542,187 | -0.24(-2.92%) |
Apr 28, 2022 | 8.330 | 8.370 | 7.900 | 8.230 | 591,600 | +0.01(+0.12%) |
Apr 27, 2022 | 8.120 | 8.750 | 7.950 | 8.220 | 1,824,430 | +0.03(+0.37%) |
Apr 26, 2022 | 8.690 | 8.698 | 8.190 | 8.190 | 635,212 | -0.59(-6.72%) |
Apr 25, 2022 | 9.010 | 9.090 | 8.610 | 8.780 | 854,186 | -0.31(-3.41%) |
Apr 22, 2022 | 9.640 | 9.730 | 9.030 | 9.090 | 623,820 | -0.48(-5.02%) |
Apr 21, 2022 | 9.940 | 10.11 | 9.370 | 9.570 | 722,809 | -0.38(-3.82%) |
Apr 20, 2022 | 10.23 | 10.31 | 9.850 | 9.950 | 336,568 | -0.25(-2.45%) |
Apr 19, 2022 | 10.03 | 10.37 | 9.990 | 10.20 | 291,747 | +0.10(+0.99%) |
Apr 18, 2022 | 10.28 | 10.37 | 9.820 | 10.10 | 814,833 | -0.33(-3.16%) |
Apr 14, 2022 | 10.81 | 10.82 | 10.27 | 10.43 | 1,183,142 | -0.34(-3.16%) |
Apr 13, 2022 | 10.80 | 11.03 | 10.71 | 10.77 | 291,805 | -0.01(-0.09%) |
Apr 12, 2022 | 10.89 | 11.18 | 10.70 | 10.78 | 321,390 | -0.04(-0.37%) |
Apr 11, 2022 | 11.00 | 11.34 | 10.80 | 10.82 | 449,500 | -0.37(-3.31%) |
Apr 08, 2022 | 11.22 | 11.44 | 11.04 | 11.19 | 339,284 | -0.15(-1.32%) |
Apr 07, 2022 | 11.60 | 11.69 | 11.11 | 11.34 | 501,528 | -0.31(-2.66%) |
Apr 06, 2022 | 11.79 | 11.81 | 11.47 | 11.65 | 398,059 | -0.19(-1.60%) |
Apr 05, 2022 | 12.15 | 12.27 | 11.82 | 11.84 | 356,399 | -0.41(-3.35%) |
Apr 04, 2022 | 12.29 | 12.44 | 12.09 | 12.25 | 335,072 | -0.06(-0.49%) |
Apr 01, 2022 | 12.66 | 12.66 | 12.00 | 12.31 | 509,730 | -0.27(-2.15%) |
Mar 31, 2022 | 12.56 | 12.74 | 12.32 | 12.58 | 352,593 | +0.20(+1.62%) |
Mar 30, 2022 | 12.90 | 13.10 | 12.32 | 12.38 | 286,972 | -0.68(-5.21%) |
Mar 29, 2022 | 12.53 | 13.23 | 12.53 | 13.06 | 553,324 | +0.56(+4.48%) |
Mar 28, 2022 | 12.06 | 12.64 | 12.04 | 12.50 | 429,928 | +0.30(+2.46%) |
Mar 25, 2022 | 12.18 | 12.38 | 12.02 | 12.20 | 314,312 | +0.01(+0.08%) |
Mar 24, 2022 | 12.11 | 12.26 | 11.96 | 12.19 | 318,009 | +0.12(+0.99%) |
Mar 23, 2022 | 12.32 | 12.49 | 12.02 | 12.07 | 351,825 | -0.22(-1.79%) |
Mar 22, 2022 | 12.18 | 12.55 | 12.18 | 12.29 | 496,667 | +0.04(+0.33%) |
Mar 21, 2022 | 12.30 | 12.37 | 12.08 | 12.25 | 489,361 | -0.03(-0.24%) |
Mar 18, 2022 | 12.39 | 12.59 | 11.99 | 12.28 | 834,237 | +0.05(+0.41%) |
Mar 17, 2022 | 11.48 | 12.23 | 11.25 | 12.23 | 774,745 | +0.48(+4.09%) |
Mar 16, 2022 | 11.27 | 12.00 | 10.81 | 11.75 | 1,060,511 | +0.69(+6.24%) |
Mar 15, 2022 | 10.65 | 11.07 | 10.38 | 11.06 | 683,227 | +0.73(+7.07%) |
Mar 14, 2022 | 11.29 | 11.29 | 10.28 | 10.33 | 792,215 | -1.03(-9.07%) |
Mar 11, 2022 | 12.40 | 12.52 | 11.30 | 11.36 | 558,202 | -1.07(-8.61%) |
Mar 10, 2022 | 12.39 | 12.52 | 12.00 | 12.43 | 443,973 | -0.21(-1.66%) |
Mar 09, 2022 | 12.72 | 13.02 | 12.55 | 12.64 | 513,553 | +0.10(+0.80%) |
Mar 08, 2022 | 12.42 | 12.77 | 12.29 | 12.54 | 461,685 | -0.07(-0.56%) |
Mar 07, 2022 | 12.27 | 12.83 | 12.10 | 12.61 | 1,573,167 | +0.11(+0.88%) |
Mar 04, 2022 | 12.70 | 12.75 | 12.13 | 12.50 | 535,717 | -0.33(-2.57%) |
Mar 03, 2022 | 13.05 | 13.05 | 12.58 | 12.83 | 429,925 | -0.10(-0.77%) |
Mar 02, 2022 | 12.74 | 12.95 | 12.56 | 12.93 | 498,936 | +0.36(+2.86%) |
Mar 01, 2022 | 12.20 | 12.64 | 12.12 | 12.57 | 620,889 | +0.43(+3.54%) |
Feb 28, 2022 | 11.62 | 12.17 | 11.47 | 12.14 | 1,005,668 | +0.53(+4.57%) |
Feb 25, 2022 | 12.36 | 12.26 | 11.54 | 11.61 | 835,482 | -0.71(-5.76%) |
Feb 24, 2022 | 11.00 | 12.40 | 11.00 | 12.32 | 806,701 | +0.34(+2.84%) |
Feb 23, 2022 | 12.06 | 12.28 | 11.89 | 11.98 | 558,630 | +0.00(+0.00%) |
Feb 22, 2022 | 12.00 | 12.34 | 11.83 | 11.98 | 577,062 | -0.40(-3.23%) |
Feb 18, 2022 | 12.38 | 0 | +0.32(+2.65%) | |||
Feb 17, 2022 | 12.43 | 12.50 | 11.99 | 12.06 | 695,477 | -0.56(-4.44%) |
Feb 16, 2022 | 12.36 | 12.64 | 12.22 | 12.62 | 606,552 | +0.18(+1.45%) |
Feb 15, 2022 | 12.23 | 12.48 | 12.18 | 12.44 | 413,636 | +0.40(+3.32%) |
Feb 14, 2022 | 11.91 | 12.25 | 11.84 | 12.04 | 574,866 | +0.08(+0.67%) |
Feb 11, 2022 | 12.34 | 12.55 | 11.84 | 11.96 | 468,561 | -0.43(-3.47%) |
Feb 10, 2022 | 12.50 | 12.86 | 12.30 | 12.39 | 611,337 | -0.45(-3.50%) |
Feb 09, 2022 | 12.24 | 12.97 | 12.24 | 12.84 | 938,409 | +0.68(+5.59%) |
Feb 08, 2022 | 11.99 | 12.20 | 11.90 | 12.16 | 424,158 | +0.25(+2.10%) |
Feb 07, 2022 | 11.99 | 12.28 | 11.83 | 11.91 | 497,206 | -0.02(-0.17%) |
Feb 04, 2022 | 11.73 | 11.98 | 11.55 | 11.93 | 490,005 | +0.27(+2.32%) |
Feb 03, 2022 | 11.90 | 11.63 | 11.66 | 795,819 | -0.60(-4.89%) | |
Feb 02, 2022 | 12.82 | 12.82 | 12.21 | 12.26 | 911,106 | -0.49(-3.84%) |