Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.565 | 8.702 | 8.565 | 8.566 | 1,114 | +0.00(+0.02%) |
Apr 28, 2022 | 8.712 | 8.712 | 8.565 | 8.565 | 2,872 | +0.00(+0.00%) |
Apr 27, 2022 | 8.575 | 8.643 | 8.565 | 8.565 | 4,767 | -0.01(-0.11%) |
Apr 26, 2022 | 8.565 | 8.575 | 8.565 | 8.575 | 1,797 | -0.14(-1.57%) |
Apr 25, 2022 | 8.565 | 8.712 | 8.565 | 8.712 | 5,086 | +0.12(+1.37%) |
Apr 22, 2022 | 8.692 | 8.692 | 8.575 | 8.594 | 4,493 | -0.11(-1.25%) |
Apr 21, 2022 | 8.947 | 8.986 | 8.692 | 8.703 | 3,995 | -0.09(-0.99%) |
Apr 20, 2022 | 8.849 | 8.859 | 8.790 | 8.790 | 4,914 | -0.07(-0.77%) |
Apr 19, 2022 | 8.761 | 8.956 | 8.761 | 8.859 | 1,405 | +0.05(+0.56%) |
Apr 18, 2022 | 8.682 | 8.976 | 8.682 | 8.810 | 5,967 | +0.14(+1.58%) |
Apr 14, 2022 | 8.947 | 9.231 | 8.633 | 8.673 | 11,900 | -0.53(-5.74%) |
Apr 13, 2022 | 8.741 | 9.201 | 8.682 | 9.201 | 3,754 | +0.48(+5.50%) |
Apr 12, 2022 | 8.888 | 8.889 | 8.620 | 8.722 | 1,175 | -0.07(-0.78%) |
Apr 11, 2022 | 8.780 | 9.158 | 8.780 | 8.790 | 1,863 | +0.10(+1.18%) |
Apr 08, 2022 | 8.624 | 8.712 | 8.624 | 8.687 | 8,491 | -0.02(-0.22%) |
Apr 07, 2022 | 8.722 | 8.888 | 8.673 | 8.707 | 3,679 | +0.01(+0.17%) |
Apr 06, 2022 | 8.692 | 8.722 | 8.692 | 8.692 | 2,653 | -0.12(-1.33%) |
Apr 05, 2022 | 8.927 | 8.927 | 8.810 | 8.810 | 7,193 | -0.12(-1.32%) |
Apr 04, 2022 | 8.937 | 8.937 | 8.908 | 8.927 | 1,265 | -0.17(-1.83%) |
Apr 01, 2022 | 9.054 | 9.094 | 8.966 | 9.094 | 1,013 | +0.04(+0.43%) |
Mar 31, 2022 | 8.956 | 9.054 | 8.692 | 9.054 | 5,454 | +0.00(+0.00%) |
Mar 30, 2022 | 8.957 | 9.054 | 8.957 | 9.054 | 368 | +0.10(+1.09%) |
Mar 29, 2022 | 9.299 | 9.299 | 8.956 | 8.956 | 5,797 | +0.09(+0.96%) |
Mar 28, 2022 | 8.966 | 8.966 | 8.871 | 8.871 | 999 | +0.03(+0.36%) |
Mar 25, 2022 | 8.996 | 9.025 | 8.751 | 8.839 | 5,567 | -0.20(-2.20%) |
Mar 24, 2022 | 8.947 | 9.038 | 8.839 | 9.038 | 2,110 | +0.03(+0.36%) |
Mar 23, 2022 | 8.947 | 9.005 | 8.917 | 9.005 | 1,950 | -0.05(-0.54%) |
Mar 22, 2022 | 9.054 | 9.100 | 9.054 | 9.054 | 3,207 | +0.10(+1.09%) |
Mar 21, 2022 | 9.054 | 9.054 | 8.746 | 8.956 | 17,418 | -0.22(-2.35%) |
Mar 18, 2022 | 9.015 | 9.172 | 9.015 | 9.172 | 6,068 | +0.07(+0.75%) |
Mar 17, 2022 | 9.142 | 9.152 | 9.103 | 9.103 | 690 | -0.06(-0.64%) |
Mar 16, 2022 | 8.956 | 9.167 | 8.947 | 9.162 | 8,344 | +0.23(+2.63%) |
Mar 15, 2022 | 8.526 | 8.957 | 8.487 | 8.927 | 4,842 | -0.27(-2.98%) |
Mar 14, 2022 | 9.172 | 9.299 | 8.991 | 9.201 | 2,653 | +0.14(+1.51%) |
Mar 11, 2022 | 8.712 | 9.328 | 8.712 | 9.064 | 9,294 | +0.50(+5.83%) |
Mar 10, 2022 | 8.802 | 8.802 | 8.565 | 8.565 | 850 | +0.00(+0.00%) |
Mar 09, 2022 | 8.751 | 8.780 | 8.369 | 8.565 | 1,603 | +0.04(+0.46%) |
Mar 08, 2022 | 8.702 | 8.715 | 8.375 | 8.525 | 3,795 | +0.01(+0.11%) |
Mar 07, 2022 | 9.133 | 9.133 | 8.330 | 8.516 | 7,696 | -0.73(-7.94%) |
Mar 04, 2022 | 9.387 | 9.485 | 9.250 | 9.250 | 8,092 | -0.42(-4.35%) |
Mar 03, 2022 | 9.651 | 10.13 | 9.632 | 9.671 | 3,655 | -0.15(-1.50%) |
Mar 02, 2022 | 9.955 | 9.955 | 9.779 | 9.818 | 8,310 | +0.03(+0.30%) |
Mar 01, 2022 | 9.821 | 10.13 | 9.779 | 9.788 | 6,054 | -0.38(-3.75%) |
Feb 28, 2022 | 9.896 | 10.37 | 9.808 | 10.17 | 9,847 | +0.06(+0.58%) |
Feb 25, 2022 | 10.14 | 10.13 | 9.984 | 10.11 | 6,735 | +0.05(+0.49%) |
Feb 24, 2022 | 10.07 | 10.07 | 10.03 | 10.06 | 3,785 | -0.45(-4.28%) |
Feb 23, 2022 | 10.06 | 10.60 | 10.06 | 10.51 | 5,370 | +0.33(+3.27%) |
Feb 22, 2022 | 10.23 | 10.62 | 10.18 | 10.18 | 4,133 | -0.14(-1.33%) |
Feb 18, 2022 | 10.32 | 0 | +0.14(+1.35%) | |||
Feb 17, 2022 | 10.39 | 10.39 | 10.08 | 10.18 | 17,045 | -0.33(-3.17%) |
Feb 16, 2022 | 10.43 | 10.52 | 10.40 | 10.51 | 3,913 | -0.11(-1.01%) |
Feb 15, 2022 | 10.52 | 10.61 | 10.41 | 10.62 | 4,497 | +0.21(+1.97%) |
Feb 14, 2022 | 10.62 | 10.62 | 10.35 | 10.41 | 3,787 | -0.44(-4.06%) |
Feb 11, 2022 | 11.11 | 11.11 | 10.83 | 10.86 | 15,163 | -0.16(-1.42%) |
Feb 10, 2022 | 10.94 | 11.15 | 10.94 | 11.01 | 3,654 | -0.10(-0.88%) |
Feb 09, 2022 | 10.76 | 11.22 | 10.67 | 11.11 | 2,605 | +0.51(+4.80%) |
Feb 08, 2022 | 10.53 | 10.75 | 10.47 | 10.60 | 12,264 | +0.17(+1.59%) |
Feb 07, 2022 | 10.41 | 10.71 | 10.41 | 10.43 | 9,224 | -0.09(-0.84%) |
Feb 04, 2022 | 10.57 | 10.57 | 10.46 | 10.52 | 3,959 | +0.04(+0.35%) |
Feb 03, 2022 | 10.50 | 10.49 | 10.49 | 3,688 | -0.24(-2.26%) | |
Feb 02, 2022 | 10.58 | 10.73 | 10.58 | 10.73 | 3,810 | +0.24(+2.33%) |