Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.16 | 10.17 | 9.977 | 9.994 | 845,622 | -0.20(-1.92%) |
Apr 28, 2022 | 10.12 | 10.21 | 10.06 | 10.19 | 560,890 | +0.07(+0.72%) |
Apr 27, 2022 | 10.07 | 10.13 | 10.03 | 10.12 | 546,153 | +0.05(+0.50%) |
Apr 26, 2022 | 10.06 | 10.09 | 10.02 | 10.07 | 648,940 | -0.01(-0.08%) |
Apr 25, 2022 | 10.07 | 10.08 | 9.964 | 10.08 | 735,477 | -0.01(-0.08%) |
Apr 22, 2022 | 10.13 | 10.16 | 10.06 | 10.08 | 629,930 | -0.02(-0.17%) |
Apr 21, 2022 | 10.11 | 10.16 | 10.07 | 10.10 | 408,464 | -0.01(-0.08%) |
Apr 20, 2022 | 10.08 | 10.16 | 10.07 | 10.11 | 536,575 | +0.03(+0.25%) |
Apr 19, 2022 | 10.07 | 10.14 | 10.04 | 10.08 | 554,286 | +0.01(+0.08%) |
Apr 18, 2022 | 9.957 | 10.10 | 9.957 | 10.08 | 520,786 | +0.13(+1.28%) |
Apr 14, 2022 | 9.906 | 10.02 | 9.864 | 9.948 | 673,177 | +0.03(+0.34%) |
Apr 13, 2022 | 9.940 | 9.965 | 9.906 | 9.914 | 501,959 | -0.02(-0.17%) |
Apr 12, 2022 | 9.948 | 10.03 | 9.914 | 9.931 | 572,734 | -0.02(-0.17%) |
Apr 11, 2022 | 10.01 | 10.07 | 9.931 | 9.948 | 651,797 | -0.06(-0.59%) |
Apr 08, 2022 | 9.948 | 10.03 | 9.931 | 10.01 | 582,539 | +0.06(+0.60%) |
Apr 07, 2022 | 9.914 | 9.982 | 9.881 | 9.948 | 427,236 | +0.04(+0.43%) |
Apr 06, 2022 | 9.906 | 9.940 | 9.779 | 9.906 | 474,102 | -0.03(-0.34%) |
Apr 05, 2022 | 10.05 | 10.08 | 9.906 | 9.940 | 678,989 | -0.11(-1.10%) |
Apr 04, 2022 | 10.06 | 10.08 | 9.974 | 10.05 | 511,159 | +0.00(+0.00%) |
Apr 01, 2022 | 10.05 | 10.06 | 9.965 | 10.05 | 530,324 | +0.04(+0.42%) |
Mar 31, 2022 | 9.982 | 10.07 | 9.982 | 10.01 | 495,394 | +0.03(+0.25%) |
Mar 30, 2022 | 10.01 | 10.01 | 9.931 | 9.982 | 581,420 | -0.02(-0.21%) |
Mar 29, 2022 | 10.02 | 10.05 | 9.961 | 10.00 | 728,090 | -0.04(-0.42%) |
Mar 28, 2022 | 10.01 | 10.05 | 9.967 | 10.05 | 606,134 | +0.05(+0.51%) |
Mar 25, 2022 | 9.953 | 10.02 | 9.877 | 9.995 | 566,962 | +0.03(+0.25%) |
Mar 24, 2022 | 9.961 | 10.02 | 9.928 | 9.970 | 571,595 | +0.01(+0.08%) |
Mar 23, 2022 | 9.936 | 10.00 | 9.884 | 9.961 | 504,650 | +0.00(+0.00%) |
Mar 22, 2022 | 9.877 | 10.00 | 9.852 | 9.961 | 699,475 | +0.13(+1.28%) |
Mar 21, 2022 | 9.784 | 9.885 | 9.784 | 9.835 | 444,712 | +0.07(+0.69%) |
Mar 18, 2022 | 9.784 | 9.869 | 9.768 | 9.768 | 452,130 | -0.08(-0.77%) |
Mar 17, 2022 | 9.464 | 10.05 | 9.464 | 9.843 | 1,858,097 | +0.31(+3.27%) |
Mar 16, 2022 | 9.481 | 9.549 | 9.397 | 9.532 | 567,081 | +0.05(+0.53%) |
Mar 15, 2022 | 9.557 | 9.599 | 9.456 | 9.481 | 579,412 | -0.06(-0.62%) |
Mar 14, 2022 | 9.582 | 9.624 | 9.498 | 9.540 | 544,152 | -0.07(-0.70%) |
Mar 11, 2022 | 9.616 | 9.666 | 9.574 | 9.608 | 557,947 | -0.02(-0.17%) |
Mar 10, 2022 | 9.515 | 9.666 | 9.624 | 707,032 | +0.13(+1.42%) | |
Mar 09, 2022 | 9.608 | 9.641 | 9.473 | 9.490 | 909,999 | -0.10(-1.05%) |
Mar 08, 2022 | 9.776 | 9.852 | 9.565 | 9.591 | 1,164,994 | -0.14(-1.47%) |
Mar 07, 2022 | 9.591 | 9.793 | 9.549 | 9.734 | 1,088,127 | +0.14(+1.49%) |
Mar 04, 2022 | 9.540 | 9.633 | 9.481 | 9.591 | 591,713 | +0.03(+0.35%) |
Mar 03, 2022 | 9.624 | 9.688 | 9.515 | 9.557 | 987,096 | -0.11(-1.13%) |
Mar 02, 2022 | 9.448 | 9.666 | 9.448 | 9.666 | 1,114,624 | +0.23(+2.41%) |
Mar 01, 2022 | 9.439 | 9.498 | 9.414 | 9.439 | 822,784 | -0.01(-0.09%) |
Feb 28, 2022 | 9.347 | 9.464 | 9.322 | 9.448 | 590,170 | +0.08(+0.90%) |
Feb 25, 2022 | 9.321 | 9.397 | 9.325 | 9.363 | 791,015 | +0.05(+0.59%) |
Feb 24, 2022 | 9.124 | 9.325 | 9.116 | 9.309 | 1,020,828 | +0.13(+1.37%) |
Feb 23, 2022 | 9.233 | 9.254 | 9.141 | 9.183 | 820,931 | -0.05(-0.54%) |
Feb 22, 2022 | 9.141 | 9.267 | 9.116 | 9.233 | 891,497 | +0.04(+0.46%) |
Feb 18, 2022 | 9.191 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.225 | 9.250 | 9.181 | 9.225 | 415,423 | -0.03(-0.36%) |
Feb 16, 2022 | 9.225 | 9.284 | 9.183 | 9.258 | 499,183 | +0.03(+0.27%) |
Feb 15, 2022 | 9.208 | 9.242 | 9.158 | 9.233 | 475,501 | +0.06(+0.64%) |
Feb 14, 2022 | 9.242 | 9.275 | 9.116 | 9.175 | 913,030 | -0.09(-0.99%) |
Feb 11, 2022 | 9.217 | 9.350 | 9.200 | 9.267 | 874,827 | +0.05(+0.54%) |
Feb 10, 2022 | 9.325 | 9.392 | 9.200 | 9.217 | 1,131,656 | -0.14(-1.52%) |
Feb 09, 2022 | 9.317 | 9.376 | 9.292 | 9.359 | 626,567 | +0.04(+0.45%) |
Feb 08, 2022 | 9.233 | 9.325 | 9.225 | 9.317 | 554,832 | +0.08(+0.82%) |
Feb 07, 2022 | 9.233 | 9.284 | 9.183 | 9.242 | 569,412 | +0.01(+0.09%) |
Feb 04, 2022 | 9.275 | 9.306 | 9.208 | 9.233 | 553,417 | -0.06(-0.63%) |
Feb 03, 2022 | 9.267 | 9.292 | 479,540 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.292 | 9.334 | 9.275 | 9.325 | 525,246 | +0.05(+0.54%) |