Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.130 | 9.130 | 8.840 | 8.880 | 299,382 | -0.03(-0.34%) |
Apr 28, 2022 | 8.920 | 8.930 | 8.780 | 8.910 | 234,618 | +0.64(+7.74%) |
Apr 27, 2022 | 8.300 | 8.304 | 8.197 | 8.270 | 313,983 | -0.06(-0.72%) |
Apr 26, 2022 | 8.470 | 8.470 | 8.315 | 8.330 | 189,860 | -0.15(-1.77%) |
Apr 25, 2022 | 8.450 | 8.480 | 8.380 | 8.480 | 175,427 | -0.01(-0.12%) |
Apr 22, 2022 | 8.620 | 8.620 | 8.490 | 8.490 | 82,695 | -0.16(-1.85%) |
Apr 21, 2022 | 8.750 | 8.770 | 8.620 | 8.650 | 144,922 | -0.01(-0.12%) |
Apr 20, 2022 | 8.640 | 8.690 | 8.590 | 8.660 | 128,182 | -0.04(-0.46%) |
Apr 19, 2022 | 8.730 | 8.760 | 8.660 | 8.700 | 165,188 | -0.05(-0.57%) |
Apr 18, 2022 | 8.870 | 8.890 | 8.740 | 8.750 | 123,605 | -0.11(-1.24%) |
Apr 14, 2022 | 8.930 | 8.960 | 8.850 | 8.860 | 124,213 | -0.18(-1.99%) |
Apr 13, 2022 | 8.980 | 9.080 | 8.962 | 9.040 | 244,064 | +0.22(+2.49%) |
Apr 12, 2022 | 8.810 | 8.880 | 8.790 | 8.820 | 197,180 | -0.03(-0.34%) |
Apr 11, 2022 | 8.890 | 8.940 | 8.840 | 8.850 | 203,717 | -0.15(-1.67%) |
Apr 08, 2022 | 8.980 | 9.030 | 8.950 | 9.000 | 126,492 | -0.01(-0.11%) |
Apr 07, 2022 | 9.050 | 9.080 | 8.950 | 9.010 | 175,051 | -0.32(-3.43%) |
Apr 06, 2022 | 9.270 | 9.340 | 9.270 | 9.330 | 130,144 | -0.04(-0.43%) |
Apr 05, 2022 | 9.460 | 9.500 | 9.350 | 9.370 | 78,369 | -0.17(-1.78%) |
Apr 04, 2022 | 9.530 | 9.550 | 9.500 | 9.540 | 123,203 | +0.12(+1.27%) |
Apr 01, 2022 | 9.420 | 9.480 | 9.370 | 9.420 | 123,122 | +0.11(+1.18%) |
Mar 31, 2022 | 9.340 | 9.380 | 9.300 | 9.310 | 108,243 | -0.09(-0.96%) |
Mar 30, 2022 | 9.390 | 9.440 | 9.310 | 9.400 | 86,776 | -0.04(-0.42%) |
Mar 29, 2022 | 9.340 | 9.460 | 9.340 | 9.440 | 81,358 | -0.06(-0.63%) |
Mar 28, 2022 | 9.470 | 9.510 | 9.460 | 9.500 | 71,873 | +0.07(+0.74%) |
Mar 25, 2022 | 9.450 | 9.450 | 9.390 | 9.430 | 106,542 | -0.04(-0.42%) |
Mar 24, 2022 | 9.420 | 9.470 | 9.412 | 9.470 | 89,660 | +0.03(+0.32%) |
Mar 23, 2022 | 9.490 | 9.530 | 9.420 | 9.440 | 115,308 | -0.10(-1.05%) |
Mar 22, 2022 | 9.480 | 9.570 | 9.480 | 9.540 | 86,532 | +0.13(+1.38%) |
Mar 21, 2022 | 9.460 | 9.460 | 9.330 | 9.410 | 216,858 | -0.44(-4.47%) |
Mar 18, 2022 | 9.870 | 9.900 | 9.820 | 9.850 | 290,897 | -0.18(-1.79%) |
Mar 17, 2022 | 9.990 | 10.07 | 9.985 | 10.03 | 228,742 | -0.15(-1.47%) |
Mar 16, 2022 | 9.970 | 10.18 | 9.970 | 10.18 | 175,112 | +0.25(+2.52%) |
Mar 15, 2022 | 9.830 | 9.930 | 9.820 | 9.930 | 203,180 | +0.11(+1.12%) |
Mar 14, 2022 | 9.910 | 9.960 | 9.780 | 9.820 | 213,741 | -0.15(-1.50%) |
Mar 11, 2022 | 10.00 | 10.07 | 9.950 | 9.970 | 196,069 | +0.04(+0.40%) |
Mar 10, 2022 | 9.850 | 9.940 | 9.730 | 9.930 | 134,051 | +0.11(+1.12%) |
Mar 09, 2022 | 9.600 | 9.850 | 9.594 | 9.820 | 282,791 | +0.29(+3.04%) |
Mar 08, 2022 | 9.510 | 9.660 | 9.450 | 9.530 | 296,625 | +0.10(+1.06%) |
Mar 07, 2022 | 9.540 | 9.555 | 9.410 | 9.430 | 237,866 | -0.41(-4.17%) |
Mar 04, 2022 | 9.840 | 9.850 | 9.735 | 9.840 | 161,620 | -0.09(-0.91%) |
Mar 03, 2022 | 9.890 | 9.950 | 9.840 | 9.930 | 206,109 | +0.34(+3.55%) |
Mar 02, 2022 | 9.480 | 9.610 | 9.475 | 9.590 | 145,502 | +0.01(+0.10%) |
Mar 01, 2022 | 9.690 | 9.730 | 9.570 | 9.580 | 228,329 | -0.12(-1.24%) |
Feb 28, 2022 | 9.580 | 9.730 | 9.520 | 9.700 | 332,083 | +0.46(+4.98%) |
Feb 25, 2022 | 9.130 | 9.280 | 9.140 | 9.240 | 206,847 | -0.11(-1.18%) |
Feb 24, 2022 | 9.110 | 9.360 | 9.050 | 9.350 | 165,104 | +0.10(+1.08%) |
Feb 23, 2022 | 9.380 | 9.380 | 9.230 | 9.250 | 192,252 | -0.11(-1.18%) |
Feb 22, 2022 | 9.380 | 9.410 | 9.320 | 9.360 | 129,863 | -0.06(-0.64%) |
Feb 18, 2022 | 9.420 | 0 | +0.19(+2.06%) | |||
Feb 17, 2022 | 9.260 | 9.310 | 9.220 | 9.230 | 205,240 | -0.23(-2.43%) |
Feb 16, 2022 | 9.320 | 9.460 | 9.310 | 9.460 | 187,014 | +0.28(+3.05%) |
Feb 15, 2022 | 9.130 | 9.250 | 9.130 | 9.180 | 281,517 | -0.11(-1.18%) |
Feb 14, 2022 | 9.340 | 9.345 | 9.230 | 9.290 | 238,972 | -0.07(-0.75%) |
Feb 11, 2022 | 9.350 | 9.470 | 9.320 | 9.360 | 243,001 | +0.02(+0.21%) |
Feb 10, 2022 | 9.390 | 9.490 | 9.270 | 9.340 | 295,965 | +0.00(+0.00%) |
Feb 09, 2022 | 9.250 | 9.350 | 9.250 | 9.340 | 163,373 | +0.09(+0.97%) |
Feb 08, 2022 | 9.200 | 9.320 | 9.180 | 9.250 | 144,172 | +0.12(+1.31%) |
Feb 07, 2022 | 9.040 | 9.190 | 9.040 | 9.130 | 263,975 | +0.26(+2.93%) |
Feb 04, 2022 | 8.860 | 8.900 | 8.740 | 8.870 | 137,709 | +0.15(+1.72%) |
Feb 03, 2022 | 8.700 | 8.720 | 170,804 | +0.01(+0.11%) | ||
Feb 02, 2022 | 8.800 | 8.830 | 8.690 | 8.710 | 284,205 | -0.06(-0.68%) |