Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.960 | 10.40 | 9.669 | 10.39 | 17,088 | +0.24(+2.41%) |
Apr 28, 2022 | 9.612 | 10.15 | 9.499 | 10.15 | 18,517 | +0.55(+5.73%) |
Apr 27, 2022 | 9.593 | 9.813 | 9.565 | 9.598 | 7,516 | -0.30(-2.99%) |
Apr 26, 2022 | 9.933 | 10.09 | 9.828 | 9.894 | 17,548 | +0.00(+0.00%) |
Apr 25, 2022 | 10.08 | 10.17 | 9.828 | 9.894 | 27,736 | -0.08(-0.75%) |
Apr 22, 2022 | 9.781 | 10.07 | 9.781 | 9.970 | 14,757 | +0.15(+1.53%) |
Apr 21, 2022 | 9.941 | 10.10 | 9.706 | 9.819 | 31,889 | -0.06(-0.57%) |
Apr 20, 2022 | 9.922 | 10.05 | 9.838 | 9.875 | 3,763 | -0.20(-1.96%) |
Apr 19, 2022 | 9.697 | 10.23 | 9.603 | 10.07 | 27,260 | +0.28(+2.88%) |
Apr 18, 2022 | 9.941 | 10.03 | 9.659 | 9.791 | 38,966 | -0.31(-3.07%) |
Apr 14, 2022 | 10.21 | 10.49 | 9.913 | 10.10 | 26,419 | -0.05(-0.46%) |
Apr 13, 2022 | 10.49 | 10.50 | 9.904 | 10.15 | 19,768 | -0.30(-2.88%) |
Apr 12, 2022 | 10.16 | 10.45 | 9.979 | 10.45 | 18,704 | +0.47(+4.71%) |
Apr 11, 2022 | 10.35 | 10.42 | 9.894 | 9.979 | 13,303 | -0.40(-3.90%) |
Apr 08, 2022 | 10.57 | 10.63 | 10.38 | 10.38 | 6,706 | +0.00(+0.00%) |
Apr 07, 2022 | 10.50 | 10.50 | 9.875 | 10.38 | 28,908 | -0.04(-0.36%) |
Apr 06, 2022 | 10.57 | 10.65 | 10.30 | 10.42 | 27,104 | -0.40(-3.65%) |
Apr 05, 2022 | 10.90 | 10.90 | 10.69 | 10.82 | 5,181 | -0.08(-0.78%) |
Apr 04, 2022 | 10.79 | 10.97 | 10.67 | 10.90 | 26,132 | +0.20(+1.85%) |
Apr 01, 2022 | 10.66 | 11.17 | 10.38 | 10.70 | 39,786 | +0.16(+1.52%) |
Mar 31, 2022 | 11.06 | 11.06 | 10.28 | 10.54 | 108,372 | -0.40(-3.61%) |
Mar 30, 2022 | 10.87 | 11.19 | 10.50 | 10.94 | 37,663 | -0.06(-0.51%) |
Mar 29, 2022 | 11.16 | 11.38 | 10.70 | 10.99 | 62,514 | -0.21(-1.85%) |
Mar 28, 2022 | 11.46 | 11.60 | 10.84 | 11.20 | 34,930 | -0.08(-0.75%) |
Mar 25, 2022 | 11.99 | 11.99 | 11.18 | 11.29 | 35,489 | -0.70(-5.81%) |
Mar 24, 2022 | 11.57 | 12.01 | 11.28 | 11.98 | 57,150 | +0.51(+4.43%) |
Mar 23, 2022 | 11.35 | 11.52 | 10.63 | 11.47 | 87,395 | +0.19(+1.67%) |
Mar 22, 2022 | 11.52 | 11.52 | 11.14 | 11.29 | 173,001 | -0.04(-0.33%) |
Mar 21, 2022 | 11.38 | 11.52 | 11.06 | 11.32 | 69,276 | +0.04(+0.33%) |
Mar 18, 2022 | 11.32 | 11.38 | 11.21 | 11.29 | 277,553 | +0.00(+0.00%) |
Mar 17, 2022 | 11.28 | 11.69 | 11.17 | 11.29 | 34,823 | +0.03(+0.25%) |
Mar 16, 2022 | 11.26 | 11.67 | 11.06 | 11.26 | 85,028 | -0.03(-0.25%) |
Mar 15, 2022 | 11.29 | 11.38 | 10.97 | 11.29 | 73,562 | -0.16(-1.40%) |
Mar 14, 2022 | 11.46 | 11.46 | 11.04 | 11.45 | 10,539 | +0.13(+1.16%) |
Mar 11, 2022 | 11.07 | 11.75 | 11.02 | 11.31 | 10,210 | +0.18(+1.60%) |
Mar 10, 2022 | 11.34 | 11.34 | 11.01 | 11.14 | 9,180 | -0.07(-0.59%) |
Mar 09, 2022 | 11.24 | 11.64 | 10.97 | 11.20 | 12,349 | +0.20(+1.79%) |
Mar 08, 2022 | 10.86 | 11.21 | 10.86 | 11.00 | 28,227 | +0.17(+1.56%) |
Mar 07, 2022 | 11.21 | 11.23 | 10.82 | 10.83 | 7,928 | -0.24(-2.12%) |
Mar 04, 2022 | 11.19 | 11.23 | 10.97 | 11.07 | 9,420 | +0.02(+0.17%) |
Mar 03, 2022 | 11.28 | 11.28 | 10.89 | 11.05 | 85,537 | -0.01(-0.08%) |
Mar 02, 2022 | 11.16 | 11.23 | 10.81 | 11.06 | 46,405 | +0.01(+0.09%) |
Mar 01, 2022 | 11.19 | 11.42 | 10.71 | 11.05 | 140,576 | +0.00(+0.00%) |
Feb 28, 2022 | 10.79 | 11.29 | 10.79 | 11.05 | 34,581 | +0.09(+0.86%) |
Feb 25, 2022 | 10.76 | 11.03 | 10.68 | 10.96 | 76,260 | +0.49(+4.67%) |
Feb 24, 2022 | 10.46 | 10.82 | 10.46 | 10.47 | 25,200 | +0.07(+0.68%) |
Feb 23, 2022 | 10.89 | 10.90 | 10.40 | 10.40 | 8,880 | -0.46(-4.22%) |
Feb 22, 2022 | 10.75 | 11.22 | 10.75 | 10.86 | 21,839 | +0.10(+0.96%) |
Feb 18, 2022 | 10.75 | 0 | -0.74(-6.43%) | |||
Feb 17, 2022 | 11.47 | 11.88 | 11.47 | 11.49 | 10,712 | +0.16(+1.40%) |
Feb 16, 2022 | 11.58 | 11.59 | 11.06 | 11.33 | 9,815 | +0.13(+1.17%) |
Feb 15, 2022 | 11.21 | 11.59 | 11.13 | 11.20 | 12,626 | -0.02(-0.17%) |
Feb 14, 2022 | 11.26 | 11.36 | 10.94 | 11.22 | 36,493 | +0.38(+3.54%) |
Feb 11, 2022 | 11.01 | 11.01 | 10.75 | 10.84 | 5,558 | -0.39(-3.50%) |
Feb 10, 2022 | 11.41 | 11.63 | 11.23 | 11.23 | 25,450 | -0.07(-0.66%) |
Feb 09, 2022 | 11.12 | 11.69 | 11.01 | 11.30 | 12,367 | +0.07(+0.67%) |
Feb 08, 2022 | 11.29 | 11.67 | 11.08 | 11.23 | 11,064 | -0.30(-2.60%) |
Feb 07, 2022 | 11.56 | 11.59 | 11.50 | 11.53 | 17,847 | -0.01(-0.08%) |
Feb 04, 2022 | 11.49 | 11.59 | 11.27 | 11.54 | 48,657 | -0.07(-0.64%) |
Feb 03, 2022 | 11.23 | 11.61 | 55,613 | +0.16(+1.39%) | ||
Feb 02, 2022 | 11.69 | 11.83 | 11.24 | 11.45 | 28,047 | -0.21(-1.76%) |