Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2022 | 10.70 | 0 | +0.02(+0.19%) | |||
Apr 29, 2022 | 10.68 | 10.70 | 10.67 | 10.68 | 897,940 | +0.00(+0.00%) |
Apr 28, 2022 | 10.68 | 10.70 | 10.68 | 10.68 | 192,107 | +0.00(+0.00%) |
Apr 27, 2022 | 10.69 | 10.70 | 10.68 | 10.68 | 210,329 | -0.01(-0.09%) |
Apr 26, 2022 | 10.69 | 10.69 | 10.68 | 10.69 | 228,628 | +0.00(+0.00%) |
Apr 25, 2022 | 10.68 | 10.69 | 10.67 | 10.69 | 887,759 | -0.01(-0.09%) |
Apr 22, 2022 | 10.68 | 10.70 | 10.68 | 10.70 | 261,991 | +0.01(+0.09%) |
Apr 21, 2022 | 10.68 | 10.70 | 10.68 | 10.69 | 216,643 | +0.00(+0.00%) |
Apr 20, 2022 | 10.68 | 10.70 | 10.68 | 10.69 | 280,476 | +0.00(+0.00%) |
Apr 19, 2022 | 10.68 | 10.70 | 10.68 | 10.69 | 260,401 | +0.01(+0.09%) |
Apr 18, 2022 | 10.69 | 10.69 | 10.68 | 10.68 | 275,838 | -0.01(-0.09%) |
Apr 14, 2022 | 10.68 | 10.69 | 10.67 | 10.69 | 232,966 | +0.01(+0.14%) |
Apr 13, 2022 | 10.67 | 10.69 | 10.67 | 10.68 | 135,867 | +0.01(+0.05%) |
Apr 12, 2022 | 10.68 | 10.69 | 10.67 | 10.67 | 315,262 | -0.01(-0.09%) |
Apr 11, 2022 | 10.67 | 10.69 | 10.66 | 10.68 | 443,811 | +0.01(+0.09%) |
Apr 08, 2022 | 10.67 | 10.68 | 10.67 | 10.67 | 227,266 | +0.00(+0.00%) |
Apr 07, 2022 | 10.67 | 10.70 | 10.67 | 10.67 | 268,524 | -0.01(-0.09%) |
Apr 06, 2022 | 10.68 | 10.69 | 10.67 | 10.68 | 222,571 | -0.01(-0.09%) |
Apr 05, 2022 | 10.66 | 10.71 | 10.66 | 10.69 | 706,678 | +0.02(+0.19%) |
Apr 04, 2022 | 10.66 | 10.69 | 10.65 | 10.67 | 431,555 | +0.01(+0.09%) |
Apr 01, 2022 | 10.69 | 10.70 | 10.65 | 10.66 | 690,433 | +0.00(+0.00%) |
Mar 31, 2022 | 10.67 | 10.70 | 10.65 | 10.66 | 1,815,783 | -0.01(-0.09%) |
Mar 30, 2022 | 10.68 | 10.70 | 10.66 | 10.67 | 791,968 | +0.00(+0.00%) |
Mar 29, 2022 | 10.68 | 10.71 | 10.67 | 10.67 | 1,046,583 | +0.00(+0.00%) |
Mar 28, 2022 | 10.66 | 10.72 | 10.62 | 10.67 | 761,665 | +0.02(+0.19%) |
Mar 25, 2022 | 10.65 | 10.66 | 10.64 | 10.65 | 1,028,668 | -0.01(-0.09%) |
Mar 24, 2022 | 10.68 | 10.68 | 10.65 | 10.66 | 842,857 | +0.00(+0.00%) |
Mar 23, 2022 | 10.71 | 10.76 | 10.64 | 10.66 | 1,118,332 | -0.12(-1.11%) |
Mar 22, 2022 | 10.65 | 10.87 | 10.60 | 10.78 | 3,441,304 | +1.28(+13.47%) |
Mar 21, 2022 | 9.450 | 9.625 | 9.380 | 9.500 | 141,742 | +0.12(+1.28%) |
Mar 18, 2022 | 9.210 | 9.450 | 9.210 | 9.380 | 142,024 | +0.11(+1.19%) |
Mar 17, 2022 | 8.980 | 9.340 | 8.920 | 9.270 | 72,567 | +0.24(+2.66%) |
Mar 16, 2022 | 9.330 | 9.400 | 8.920 | 9.030 | 134,019 | -0.22(-2.38%) |
Mar 15, 2022 | 9.140 | 9.320 | 9.041 | 9.250 | 45,656 | +0.17(+1.87%) |
Mar 14, 2022 | 9.120 | 9.270 | 8.965 | 9.080 | 68,978 | +0.03(+0.33%) |
Mar 11, 2022 | 9.040 | 9.250 | 8.968 | 9.050 | 57,983 | +0.07(+0.78%) |
Mar 10, 2022 | 8.860 | 9.000 | 8.690 | 8.980 | 61,818 | +0.02(+0.22%) |
Mar 09, 2022 | 8.860 | 9.224 | 8.860 | 8.960 | 96,997 | +0.21(+2.40%) |
Mar 08, 2022 | 8.900 | 9.160 | 8.670 | 8.750 | 117,471 | -0.03(-0.34%) |
Mar 07, 2022 | 9.330 | 9.610 | 8.730 | 8.780 | 234,438 | -0.67(-7.09%) |
Mar 04, 2022 | 9.630 | 9.630 | 9.260 | 9.450 | 102,554 | -0.33(-3.37%) |
Mar 03, 2022 | 9.800 | 10.15 | 9.500 | 9.780 | 160,114 | +0.04(+0.41%) |
Mar 02, 2022 | 9.260 | 9.800 | 9.260 | 9.740 | 118,951 | +0.49(+5.30%) |
Mar 01, 2022 | 9.340 | 9.410 | 8.950 | 9.250 | 148,847 | -0.04(-0.43%) |
Feb 28, 2022 | 9.450 | 9.580 | 9.000 | 9.290 | 133,761 | -0.25(-2.62%) |
Feb 25, 2022 | 9.475 | 9.690 | 9.440 | 9.540 | 49,418 | +0.14(+1.49%) |
Feb 24, 2022 | 8.860 | 9.500 | 8.810 | 9.400 | 155,582 | +0.19(+2.06%) |
Feb 23, 2022 | 9.370 | 9.645 | 9.180 | 9.210 | 93,899 | -0.05(-0.54%) |
Feb 22, 2022 | 9.400 | 9.480 | 8.920 | 9.260 | 139,967 | -0.31(-3.24%) |
Feb 18, 2022 | 9.570 | 0 | -0.24(-2.45%) | |||
Feb 17, 2022 | 10.22 | 10.26 | 9.650 | 9.810 | 187,533 | -0.44(-4.29%) |
Feb 16, 2022 | 10.04 | 10.35 | 10.00 | 10.25 | 181,225 | +0.17(+1.69%) |
Feb 15, 2022 | 9.520 | 10.35 | 9.450 | 10.08 | 464,040 | +0.63(+6.67%) |
Feb 14, 2022 | 9.320 | 9.660 | 9.293 | 9.450 | 78,649 | +0.06(+0.64%) |
Feb 11, 2022 | 9.660 | 9.700 | 9.330 | 9.390 | 108,800 | -0.27(-2.80%) |
Feb 10, 2022 | 9.550 | 9.900 | 9.550 | 9.660 | 127,251 | -0.12(-1.23%) |
Feb 09, 2022 | 9.400 | 9.870 | 9.400 | 9.780 | 85,356 | +0.40(+4.26%) |
Feb 08, 2022 | 9.060 | 9.400 | 8.870 | 9.380 | 99,832 | +0.31(+3.42%) |
Feb 07, 2022 | 9.070 | 9.219 | 9.020 | 9.070 | 157,838 | +0.00(+0.00%) |
Feb 04, 2022 | 9.580 | 9.580 | 9.000 | 9.070 | 133,444 | -0.47(-4.93%) |
Feb 03, 2022 | 9.610 | 9.540 | 74,714 | -0.25(-2.55%) | ||
Feb 02, 2022 | 9.620 | 9.890 | 9.270 | 9.790 | 131,331 | +0.17(+1.77%) |
Feb 01, 2022 | 9.160 | 9.620 | 9.000 | 9.620 | 141,790 | +0.50(+5.48%) |
Jan 31, 2022 | 8.680 | 9.170 | 9.120 | 131,944 | +0.36(+4.11%) | |
Jan 28, 2022 | 8.410 | 8.800 | 8.150 | 8.760 | 105,440 | +0.29(+3.42%) |
Jan 27, 2022 | 8.600 | 8.859 | 8.380 | 8.470 | 226,133 | -0.24(-2.76%) |
Jan 26, 2022 | 8.830 | 9.100 | 8.630 | 8.710 | 122,607 | -0.03(-0.34%) |
Jan 25, 2022 | 8.870 | 9.150 | 8.570 | 8.740 | 150,693 | -0.32(-3.53%) |
Jan 24, 2022 | 8.420 | 9.090 | 8.194 | 9.060 | 220,113 | +0.34(+3.90%) |
Jan 21, 2022 | 8.650 | 8.830 | 8.350 | 8.720 | 238,811 | +0.03(+0.35%) |
Jan 20, 2022 | 8.990 | 9.160 | 8.690 | 8.690 | 215,600 | -0.34(-3.77%) |
Jan 19, 2022 | 9.390 | 9.610 | 8.820 | 9.030 | 204,230 | -0.28(-3.01%) |
Jan 18, 2022 | 10.13 | 10.13 | 9.190 | 9.310 | 293,320 | -0.86(-8.46%) |
Jan 14, 2022 | 10.17 | 0 | +0.21(+2.11%) | |||
Jan 13, 2022 | 9.920 | 10.09 | 9.730 | 9.960 | 131,988 | +0.09(+0.91%) |
Jan 12, 2022 | 9.390 | 9.970 | 9.390 | 9.870 | 144,745 | +0.49(+5.22%) |
Jan 11, 2022 | 9.250 | 9.430 | 8.930 | 9.380 | 198,218 | +0.12(+1.30%) |
Jan 10, 2022 | 9.340 | 9.480 | 8.920 | 9.260 | 277,029 | -0.24(-2.53%) |
Jan 07, 2022 | 10.16 | 10.30 | 9.440 | 9.500 | 216,579 | -0.64(-6.31%) |
Jan 06, 2022 | 10.25 | 10.33 | 9.600 | 10.14 | 274,382 | -0.21(-2.03%) |
Jan 05, 2022 | 10.34 | 10.93 | 10.18 | 10.35 | 357,877 | -0.03(-0.29%) |
Jan 04, 2022 | 9.840 | 10.57 | 9.840 | 10.38 | 280,612 | +0.62(+6.35%) |
Jan 03, 2022 | 11.06 | 11.22 | 9.640 | 9.760 | 570,155 | -1.31(-11.83%) |
Dec 31, 2021 | 10.75 | 11.35 | 10.62 | 11.07 | 1,206,142 | +0.37(+3.46%) |
Dec 30, 2021 | 10.30 | 10.74 | 10.27 | 10.70 | 339,230 | +0.40(+3.88%) |
Dec 29, 2021 | 10.38 | 10.50 | 9.840 | 10.30 | 302,526 | -0.16(-1.53%) |
Dec 28, 2021 | 10.39 | 10.60 | 10.31 | 10.46 | 271,430 | +0.08(+0.77%) |
Dec 27, 2021 | 10.35 | 10.57 | 10.23 | 10.38 | 488,227 | +0.18(+1.76%) |
Dec 23, 2021 | 9.940 | 10.31 | 9.665 | 10.20 | 195,685 | +0.27(+2.72%) |
Dec 22, 2021 | 9.700 | 10.44 | 9.551 | 9.930 | 483,375 | +0.28(+2.90%) |
Dec 21, 2021 | 9.240 | 9.820 | 8.910 | 9.650 | 229,728 | +0.47(+5.12%) |
Dec 20, 2021 | 9.580 | 9.580 | 8.660 | 9.180 | 196,910 | -0.40(-4.18%) |
Dec 17, 2021 | 9.680 | 9.680 | 9.200 | 9.580 | 171,199 | -0.06(-0.62%) |
Dec 16, 2021 | 9.500 | 9.780 | 9.330 | 9.640 | 154,592 | +0.25(+2.66%) |
Dec 15, 2021 | 9.130 | 9.490 | 8.830 | 9.390 | 227,553 | +0.15(+1.62%) |
Dec 14, 2021 | 9.340 | 9.660 | 9.070 | 9.240 | 236,496 | -0.10(-1.07%) |
Dec 13, 2021 | 9.490 | 9.537 | 9.170 | 9.340 | 145,523 | -0.04(-0.43%) |
Dec 10, 2021 | 9.710 | 9.970 | 9.070 | 9.380 | 329,310 | -0.12(-1.26%) |
Dec 09, 2021 | 9.010 | 9.830 | 8.810 | 9.500 | 484,685 | +0.45(+4.97%) |
Dec 08, 2021 | 9.060 | 9.199 | 8.831 | 9.050 | 146,020 | -0.01(-0.11%) |
Dec 07, 2021 | 8.750 | 9.230 | 8.750 | 9.060 | 223,237 | +0.40(+4.62%) |
Dec 06, 2021 | 8.450 | 8.920 | 8.370 | 8.660 | 150,383 | +0.16(+1.88%) |
Dec 03, 2021 | 8.560 | 8.646 | 8.330 | 8.500 | 142,201 | -0.05(-0.58%) |
Dec 02, 2021 | 8.720 | 8.750 | 8.170 | 8.550 | 160,629 | -0.21(-2.40%) |
Dec 01, 2021 | 8.870 | 9.130 | 8.720 | 8.760 | 130,035 | +0.07(+0.81%) |
Nov 30, 2021 | 8.750 | 8.840 | 8.520 | 8.690 | 115,638 | -0.22(-2.47%) |
Nov 29, 2021 | 9.260 | 9.400 | 8.820 | 8.910 | 155,261 | -0.22(-2.41%) |
Nov 26, 2021 | 8.730 | 9.190 | 8.330 | 9.130 | 103,216 | +0.13(+1.44%) |
Nov 24, 2021 | 8.540 | 9.000 | 8.370 | 9.000 | 75,496 | +0.35(+4.05%) |
Nov 23, 2021 | 8.390 | 8.940 | 8.320 | 8.650 | 81,263 | +0.15(+1.76%) |
Nov 22, 2021 | 8.480 | 8.710 | 8.240 | 8.500 | 133,013 | -0.06(-0.70%) |
Nov 19, 2021 | 8.900 | 8.980 | 8.520 | 8.560 | 95,285 | -0.35(-3.93%) |
Nov 18, 2021 | 8.890 | 9.080 | 8.870 | 8.910 | 158,581 | +0.11(+1.25%) |
Nov 17, 2021 | 9.300 | 9.320 | 8.490 | 8.800 | 280,219 | -0.49(-5.27%) |
Nov 16, 2021 | 9.320 | 9.965 | 8.850 | 9.290 | 324,670 | -0.11(-1.17%) |
Nov 15, 2021 | 9.000 | 9.650 | 9.000 | 9.400 | 357,851 | +0.43(+4.79%) |
Nov 12, 2021 | 8.750 | 9.000 | 8.541 | 8.970 | 236,892 | +0.29(+3.34%) |
Nov 11, 2021 | 8.310 | 8.740 | 8.110 | 8.680 | 264,331 | +0.45(+5.47%) |
Nov 10, 2021 | 8.310 | 8.230 | 191,884 | -0.12(-1.44%) | ||
Nov 09, 2021 | 8.060 | 8.440 | 7.820 | 8.350 | 219,250 | +0.29(+3.60%) |
Nov 08, 2021 | 8.240 | 8.305 | 7.820 | 8.060 | 241,809 | -0.04(-0.49%) |
Nov 05, 2021 | 7.650 | 8.150 | 7.532 | 8.100 | 373,131 | +0.36(+4.65%) |
Nov 04, 2021 | 7.700 | 7.950 | 7.300 | 7.740 | 749,954 | +0.87(+12.66%) |
Nov 03, 2021 | 6.960 | 7.096 | 6.770 | 6.870 | 410,973 | -0.14(-2.00%) |
Nov 02, 2021 | 6.950 | 7.200 | 6.900 | 7.010 | 69,038 | +0.00(+0.00%) |
Nov 01, 2021 | 7.250 | 7.500 | 6.750 | 7.010 | 196,683 | -0.14(-1.96%) |
Oct 29, 2021 | 7.380 | 7.380 | 7.130 | 7.150 | 31,355 | -0.26(-3.51%) |
Oct 28, 2021 | 7.480 | 7.614 | 7.230 | 7.410 | 80,753 | +0.01(+0.14%) |
Oct 27, 2021 | 7.360 | 7.650 | 7.283 | 7.400 | 144,721 | +0.04(+0.54%) |
Oct 26, 2021 | 7.390 | 7.450 | 7.360 | 89,373 | -0.03(-0.41%) | |
Oct 25, 2021 | 7.110 | 7.460 | 7.110 | 7.390 | 85,113 | +0.32(+4.53%) |
Oct 22, 2021 | 6.960 | 7.224 | 6.900 | 7.070 | 47,996 | +0.11(+1.58%) |
Oct 21, 2021 | 7.000 | 7.195 | 6.920 | 6.960 | 110,846 | -0.06(-0.85%) |
Oct 20, 2021 | 7.410 | 7.480 | 6.900 | 7.020 | 148,203 | -0.37(-5.01%) |
Oct 19, 2021 | 7.000 | 7.480 | 6.980 | 7.390 | 214,345 | +0.41(+5.87%) |
Oct 18, 2021 | 6.610 | 7.090 | 6.500 | 6.980 | 270,381 | +0.37(+5.60%) |
Oct 15, 2021 | 6.180 | 6.700 | 6.030 | 6.610 | 379,837 | +0.35(+5.59%) |
Oct 14, 2021 | 5.750 | 6.470 | 5.750 | 6.260 | 914,918 | +1.05(+20.15%) |
Oct 13, 2021 | 5.170 | 5.250 | 5.106 | 5.210 | 309,165 | +0.06(+1.17%) |
Oct 12, 2021 | 5.130 | 5.200 | 5.100 | 5.150 | 24,911 | +0.00(+0.00%) |
Oct 11, 2021 | 5.250 | 5.340 | 5.080 | 5.150 | 30,577 | -0.07(-1.44%) |
Oct 08, 2021 | 5.380 | 5.415 | 5.200 | 5.225 | 15,523 | -0.15(-2.70%) |
Oct 07, 2021 | 5.140 | 5.500 | 5.117 | 5.370 | 59,285 | +0.19(+3.67%) |
Oct 06, 2021 | 5.110 | 5.230 | 5.050 | 5.180 | 36,048 | +0.03(+0.58%) |
Oct 05, 2021 | 5.190 | 5.300 | 5.120 | 5.150 | 17,700 | -0.04(-0.77%) |
Oct 04, 2021 | 5.180 | 5.300 | 5.180 | 5.190 | 22,375 | +0.01(+0.19%) |