Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.13 | 10.24 | 9.570 | 9.580 | 410,755 | -0.65(-6.35%) |
Apr 28, 2022 | 9.840 | 10.24 | 9.790 | 10.23 | 427,571 | +0.31(+3.13%) |
Apr 27, 2022 | 9.010 | 9.950 | 9.010 | 9.920 | 363,305 | +0.80(+8.77%) |
Apr 26, 2022 | 9.430 | 9.430 | 8.970 | 9.120 | 417,321 | -0.32(-3.39%) |
Apr 25, 2022 | 9.240 | 9.480 | 8.950 | 9.440 | 322,735 | +0.14(+1.51%) |
Apr 22, 2022 | 9.220 | 9.470 | 9.113 | 9.300 | 221,120 | +0.11(+1.20%) |
Apr 21, 2022 | 9.550 | 9.690 | 9.010 | 9.190 | 294,022 | -0.31(-3.26%) |
Apr 20, 2022 | 9.660 | 9.980 | 9.330 | 9.500 | 278,424 | -0.10(-1.04%) |
Apr 19, 2022 | 9.920 | 10.09 | 9.430 | 9.600 | 372,321 | -0.35(-3.52%) |
Apr 18, 2022 | 10.70 | 10.85 | 9.931 | 9.950 | 407,496 | -1.04(-9.46%) |
Apr 14, 2022 | 10.77 | 11.08 | 10.03 | 10.99 | 1,259,705 | -0.06(-0.54%) |
Apr 13, 2022 | 10.25 | 11.09 | 9.610 | 11.05 | 728,528 | +0.99(+9.84%) |
Apr 12, 2022 | 9.680 | 10.25 | 9.680 | 10.06 | 358,055 | +0.45(+4.68%) |
Apr 11, 2022 | 9.460 | 9.760 | 9.260 | 9.610 | 188,058 | +0.13(+1.37%) |
Apr 08, 2022 | 9.350 | 9.640 | 9.260 | 9.480 | 145,136 | +0.06(+0.64%) |
Apr 07, 2022 | 9.420 | 9.610 | 9.060 | 9.420 | 193,001 | -0.02(-0.21%) |
Apr 06, 2022 | 9.980 | 10.09 | 9.430 | 9.440 | 212,587 | -0.44(-4.45%) |
Apr 05, 2022 | 10.55 | 10.74 | 9.770 | 9.880 | 239,467 | -0.84(-7.84%) |
Apr 04, 2022 | 10.61 | 10.92 | 10.42 | 10.72 | 306,161 | +0.11(+1.04%) |
Apr 01, 2022 | 10.63 | 10.80 | 10.49 | 10.61 | 198,109 | -0.10(-0.93%) |
Mar 31, 2022 | 10.79 | 10.84 | 10.40 | 10.71 | 245,467 | +0.03(+0.28%) |
Mar 30, 2022 | 10.30 | 10.79 | 10.30 | 10.68 | 344,240 | +0.06(+0.56%) |
Mar 29, 2022 | 10.38 | 10.83 | 10.20 | 10.62 | 359,261 | +0.27(+2.61%) |
Mar 28, 2022 | 10.18 | 10.40 | 10.18 | 10.35 | 211,411 | +0.34(+3.40%) |
Mar 25, 2022 | 10.12 | 10.19 | 9.740 | 10.01 | 304,794 | -0.15(-1.48%) |
Mar 24, 2022 | 9.620 | 10.19 | 9.520 | 10.16 | 381,585 | +0.52(+5.39%) |
Mar 23, 2022 | 9.570 | 9.690 | 9.360 | 9.640 | 246,518 | +0.17(+1.80%) |
Mar 22, 2022 | 8.840 | 9.590 | 8.840 | 9.470 | 381,381 | +0.46(+5.11%) |
Mar 21, 2022 | 8.690 | 9.110 | 8.640 | 9.010 | 175,445 | +0.32(+3.68%) |
Mar 18, 2022 | 8.470 | 8.880 | 8.320 | 8.690 | 253,867 | +0.00(+0.00%) |
Mar 17, 2022 | 8.430 | 8.770 | 8.390 | 8.690 | 137,727 | +0.17(+2.00%) |
Mar 16, 2022 | 8.230 | 8.520 | 8.130 | 8.520 | 167,340 | +0.44(+5.45%) |
Mar 15, 2022 | 8.030 | 8.230 | 7.970 | 8.080 | 143,576 | +0.11(+1.38%) |
Mar 14, 2022 | 8.410 | 8.410 | 7.930 | 7.970 | 146,380 | -0.42(-5.01%) |
Mar 11, 2022 | 8.530 | 8.630 | 8.330 | 8.390 | 174,892 | +0.04(+0.48%) |
Mar 10, 2022 | 8.290 | 8.520 | 8.250 | 8.350 | 135,788 | +0.00(+0.00%) |
Mar 09, 2022 | 8.240 | 8.430 | 8.010 | 8.350 | 301,175 | +0.35(+4.37%) |
Mar 08, 2022 | 7.690 | 8.070 | 7.630 | 8.000 | 232,579 | +0.23(+2.96%) |
Mar 07, 2022 | 8.100 | 8.100 | 7.720 | 7.770 | 184,107 | -0.33(-4.07%) |
Mar 04, 2022 | 8.110 | 8.290 | 8.010 | 8.100 | 182,737 | -0.05(-0.61%) |
Mar 03, 2022 | 8.400 | 8.490 | 7.970 | 8.150 | 183,559 | -0.39(-4.57%) |
Mar 02, 2022 | 8.430 | 8.720 | 8.270 | 8.540 | 439,959 | +0.23(+2.77%) |
Mar 01, 2022 | 8.330 | 8.790 | 8.230 | 8.310 | 178,417 | -0.14(-1.66%) |
Feb 28, 2022 | 7.880 | 8.450 | 7.870 | 8.450 | 185,934 | +0.21(+2.55%) |
Feb 25, 2022 | 7.800 | 8.560 | 8.040 | 8.240 | 206,055 | +0.32(+4.04%) |
Feb 24, 2022 | 7.720 | 7.920 | 7.454 | 7.920 | 304,414 | -0.07(-0.88%) |
Feb 23, 2022 | 7.900 | 8.100 | 7.630 | 7.990 | 251,189 | +0.51(+6.82%) |
Feb 22, 2022 | 7.420 | 7.990 | 7.300 | 7.480 | 188,477 | -0.30(-3.86%) |
Feb 18, 2022 | 7.780 | 0 | -0.03(-0.38%) | |||
Feb 17, 2022 | 7.940 | 8.000 | 7.080 | 7.810 | 566,573 | -0.14(-1.76%) |
Feb 16, 2022 | 8.370 | 8.490 | 7.800 | 7.950 | 518,504 | -0.45(-5.36%) |
Feb 15, 2022 | 8.400 | 8.420 | 8.190 | 8.400 | 173,780 | +0.14(+1.69%) |
Feb 14, 2022 | 8.210 | 8.430 | 8.200 | 8.260 | 134,182 | -0.09(-1.08%) |
Feb 11, 2022 | 8.490 | 8.700 | 8.350 | 8.350 | 516,026 | -0.05(-0.60%) |
Feb 10, 2022 | 8.200 | 8.500 | 8.160 | 8.400 | 183,492 | +0.04(+0.48%) |
Feb 09, 2022 | 8.610 | 8.620 | 8.300 | 8.360 | 136,680 | -0.13(-1.53%) |
Feb 08, 2022 | 8.530 | 8.660 | 8.290 | 8.490 | 286,706 | -0.31(-3.52%) |
Feb 07, 2022 | 8.270 | 8.850 | 8.270 | 8.800 | 146,467 | +0.30(+3.53%) |
Feb 04, 2022 | 8.000 | 8.630 | 7.930 | 8.500 | 232,907 | +0.23(+2.78%) |
Feb 03, 2022 | 8.040 | 8.340 | 8.270 | 308,526 | -0.32(-3.73%) | |
Feb 02, 2022 | 8.650 | 8.660 | 8.152 | 8.590 | 332,890 | -0.06(-0.69%) |