Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.740 | 9.780 | 9.200 | 9.240 | 288,276 | -0.58(-5.91%) |
Apr 28, 2022 | 9.630 | 9.880 | 9.235 | 9.820 | 213,935 | +0.22(+2.29%) |
Apr 27, 2022 | 9.710 | 9.720 | 9.540 | 9.600 | 153,802 | -0.03(-0.31%) |
Apr 26, 2022 | 10.01 | 10.04 | 9.630 | 9.630 | 247,239 | -0.53(-5.22%) |
Apr 25, 2022 | 9.960 | 10.20 | 9.850 | 10.16 | 199,145 | +0.06(+0.59%) |
Apr 22, 2022 | 10.43 | 10.44 | 10.04 | 10.10 | 189,101 | -0.38(-3.63%) |
Apr 21, 2022 | 11.01 | 11.06 | 10.43 | 10.48 | 169,783 | -0.37(-3.41%) |
Apr 20, 2022 | 11.10 | 11.34 | 10.85 | 10.85 | 176,885 | -0.35(-3.12%) |
Apr 19, 2022 | 10.67 | 11.21 | 10.67 | 11.20 | 140,528 | +0.45(+4.19%) |
Apr 18, 2022 | 10.70 | 10.94 | 10.67 | 10.75 | 178,454 | -0.04(-0.37%) |
Apr 14, 2022 | 11.04 | 11.19 | 10.77 | 10.79 | 131,898 | -0.31(-2.79%) |
Apr 13, 2022 | 10.64 | 11.13 | 10.64 | 11.10 | 196,409 | +0.43(+4.03%) |
Apr 12, 2022 | 10.78 | 10.98 | 10.63 | 10.67 | 238,590 | +0.00(+0.00%) |
Apr 11, 2022 | 10.61 | 10.94 | 10.61 | 10.67 | 144,017 | -0.08(-0.74%) |
Apr 08, 2022 | 10.44 | 10.78 | 10.44 | 10.75 | 180,759 | +0.29(+2.77%) |
Apr 07, 2022 | 10.62 | 10.70 | 10.43 | 10.46 | 249,107 | -0.10(-0.95%) |
Apr 06, 2022 | 10.54 | 10.71 | 10.27 | 10.56 | 313,049 | -0.08(-0.75%) |
Apr 05, 2022 | 10.60 | 10.80 | 10.37 | 10.64 | 159,511 | +0.00(+0.00%) |
Apr 04, 2022 | 9.950 | 10.69 | 9.880 | 10.64 | 390,018 | +0.76(+7.69%) |
Apr 01, 2022 | 9.800 | 9.920 | 9.680 | 9.880 | 271,956 | +0.18(+1.86%) |
Mar 31, 2022 | 9.830 | 9.910 | 9.610 | 9.700 | 206,025 | -0.18(-1.82%) |
Mar 30, 2022 | 10.01 | 10.07 | 9.850 | 9.880 | 218,444 | -0.20(-1.98%) |
Mar 29, 2022 | 10.18 | 10.18 | 9.950 | 10.08 | 394,628 | +0.17(+1.72%) |
Mar 28, 2022 | 10.05 | 10.08 | 9.700 | 9.910 | 232,480 | -0.11(-1.10%) |
Mar 25, 2022 | 10.08 | 10.08 | 9.900 | 10.02 | 336,134 | +0.06(+0.60%) |
Mar 24, 2022 | 9.910 | 10.01 | 9.810 | 9.960 | 219,311 | +0.06(+0.61%) |
Mar 23, 2022 | 10.03 | 10.07 | 9.780 | 9.900 | 325,543 | -0.22(-2.17%) |
Mar 22, 2022 | 9.880 | 10.18 | 9.880 | 10.12 | 295,118 | +0.22(+2.22%) |
Mar 21, 2022 | 9.890 | 10.00 | 9.800 | 9.900 | 311,827 | +0.08(+0.81%) |
Mar 18, 2022 | 9.850 | 9.920 | 9.610 | 9.820 | 581,167 | -0.01(-0.10%) |
Mar 17, 2022 | 9.660 | 9.840 | 9.560 | 9.830 | 348,064 | +0.12(+1.24%) |
Mar 16, 2022 | 9.480 | 9.830 | 9.340 | 9.710 | 641,917 | +0.03(+0.31%) |
Mar 15, 2022 | 9.500 | 9.840 | 9.420 | 9.680 | 304,302 | +0.14(+1.47%) |
Mar 14, 2022 | 9.740 | 9.780 | 9.470 | 9.540 | 212,344 | -0.15(-1.55%) |
Mar 11, 2022 | 9.810 | 9.978 | 9.650 | 9.690 | 231,294 | -0.01(-0.10%) |
Mar 10, 2022 | 9.800 | 9.920 | 9.510 | 9.700 | 383,725 | -0.24(-2.41%) |
Mar 09, 2022 | 9.610 | 10.05 | 9.570 | 9.940 | 443,459 | +0.56(+5.97%) |
Mar 08, 2022 | 9.280 | 9.710 | 9.150 | 9.380 | 317,081 | +0.20(+2.18%) |
Mar 07, 2022 | 9.710 | 9.750 | 9.110 | 9.180 | 367,815 | -0.58(-5.94%) |
Mar 04, 2022 | 9.910 | 9.910 | 9.530 | 9.760 | 277,532 | -0.10(-1.01%) |
Mar 03, 2022 | 10.22 | 10.36 | 9.820 | 9.860 | 363,513 | -0.34(-3.33%) |
Mar 02, 2022 | 9.660 | 10.26 | 9.660 | 10.20 | 417,149 | +0.53(+5.48%) |
Mar 01, 2022 | 10.05 | 10.21 | 9.570 | 9.670 | 528,912 | -0.38(-3.78%) |
Feb 28, 2022 | 10.42 | 10.50 | 10.02 | 10.05 | 706,542 | -0.46(-4.38%) |
Feb 25, 2022 | 10.59 | 10.92 | 10.39 | 10.51 | 879,935 | -0.01(-0.10%) |
Feb 24, 2022 | 10.45 | 10.61 | 10.10 | 10.52 | 294,349 | -0.32(-2.95%) |
Feb 23, 2022 | 11.00 | 11.45 | 10.80 | 10.84 | 255,084 | -0.31(-2.78%) |
Feb 22, 2022 | 11.25 | 11.34 | 11.11 | 11.15 | 131,973 | -0.13(-1.15%) |
Feb 18, 2022 | 11.28 | 0 | -0.33(-2.84%) | |||
Feb 17, 2022 | 11.73 | 11.79 | 11.59 | 11.61 | 158,527 | -0.27(-2.27%) |
Feb 16, 2022 | 11.49 | 11.90 | 11.48 | 11.88 | 243,376 | +0.27(+2.33%) |
Feb 15, 2022 | 11.31 | 11.66 | 11.31 | 11.61 | 207,493 | +0.43(+3.85%) |
Feb 14, 2022 | 11.26 | 11.45 | 11.12 | 11.18 | 199,942 | -0.10(-0.89%) |
Feb 11, 2022 | 10.85 | 11.41 | 10.85 | 11.28 | 232,959 | +0.33(+3.01%) |
Feb 10, 2022 | 10.94 | 11.20 | 10.88 | 10.95 | 229,179 | -0.14(-1.26%) |
Feb 09, 2022 | 11.14 | 11.28 | 10.84 | 11.09 | 115,960 | -0.01(-0.09%) |
Feb 08, 2022 | 10.87 | 11.10 | 10.77 | 11.10 | 302,004 | +0.35(+3.26%) |
Feb 07, 2022 | 10.64 | 10.82 | 10.58 | 10.75 | 601,891 | +0.08(+0.75%) |
Feb 04, 2022 | 10.83 | 10.83 | 10.44 | 10.67 | 188,827 | +0.07(+0.66%) |
Feb 03, 2022 | 10.60 | 10.60 | 210,728 | +0.09(+0.86%) | ||
Feb 02, 2022 | 10.89 | 10.95 | 10.50 | 10.51 | 241,044 | -0.43(-3.93%) |