Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.76 | 10.85 | 10.34 | 10.67 | 26,016 | -0.09(-0.87%) |
Apr 28, 2022 | 9.738 | 11.03 | 9.738 | 10.77 | 38,900 | +1.13(+11.75%) |
Apr 27, 2022 | 9.140 | 9.911 | 9.140 | 9.635 | 13,951 | +0.42(+4.57%) |
Apr 26, 2022 | 9.177 | 9.448 | 9.121 | 9.214 | 65,256 | -0.12(-1.30%) |
Apr 25, 2022 | 9.205 | 9.682 | 8.950 | 9.336 | 63,284 | +0.04(+0.40%) |
Apr 22, 2022 | 9.542 | 9.907 | 8.807 | 9.299 | 170,548 | -0.10(-1.09%) |
Apr 21, 2022 | 10.26 | 10.82 | 9.355 | 9.402 | 72,283 | -0.77(-7.54%) |
Apr 20, 2022 | 10.48 | 10.85 | 10.10 | 10.17 | 64,231 | -0.28(-2.69%) |
Apr 19, 2022 | 11.04 | 11.15 | 10.29 | 10.45 | 95,992 | -0.66(-5.98%) |
Apr 18, 2022 | 11.39 | 11.67 | 11.01 | 11.11 | 164,184 | -0.62(-5.26%) |
Apr 14, 2022 | 11.69 | 11.94 | 11.51 | 11.73 | 145,538 | -0.15(-1.26%) |
Apr 13, 2022 | 11.34 | 12.25 | 11.34 | 11.88 | 154,128 | +0.48(+4.18%) |
Apr 12, 2022 | 11.38 | 11.50 | 11.14 | 11.40 | 83,867 | +0.28(+2.52%) |
Apr 11, 2022 | 11.13 | 11.54 | 10.58 | 11.12 | 105,937 | -0.24(-2.14%) |
Apr 08, 2022 | 10.85 | 12.06 | 10.76 | 11.37 | 63,672 | +0.54(+5.01%) |
Apr 07, 2022 | 10.81 | 10.99 | 10.11 | 10.82 | 55,808 | -0.03(-0.26%) |
Apr 06, 2022 | 11.23 | 11.55 | 10.23 | 10.85 | 139,214 | -0.95(-8.08%) |
Apr 05, 2022 | 12.69 | 12.82 | 11.41 | 11.81 | 206,624 | -1.33(-10.11%) |
Apr 04, 2022 | 13.56 | 13.57 | 12.84 | 13.13 | 83,400 | -0.31(-2.30%) |
Apr 01, 2022 | 13.03 | 13.56 | 11.23 | 13.44 | 218,445 | +0.92(+7.32%) |
Mar 31, 2022 | 12.69 | 13.24 | 12.17 | 12.53 | 207,856 | +0.09(+0.75%) |
Mar 30, 2022 | 11.14 | 12.86 | 11.14 | 12.43 | 306,946 | +1.39(+12.63%) |
Mar 29, 2022 | 10.90 | 11.16 | 10.25 | 11.04 | 407,866 | +1.24(+12.61%) |
Mar 28, 2022 | 9.748 | 9.935 | 9.177 | 9.803 | 133,625 | +0.14(+1.44%) |
Mar 25, 2022 | 9.495 | 10.07 | 9.237 | 9.663 | 138,769 | +0.26(+2.79%) |
Mar 24, 2022 | 9.551 | 9.645 | 9.176 | 9.402 | 116,476 | +0.46(+5.13%) |
Mar 23, 2022 | 9.065 | 9.214 | 8.747 | 8.943 | 81,750 | -0.22(-2.35%) |
Mar 22, 2022 | 9.037 | 9.654 | 8.887 | 9.158 | 158,100 | +0.13(+1.45%) |
Mar 21, 2022 | 9.168 | 9.495 | 8.923 | 9.027 | 86,742 | +0.00(+0.00%) |
Mar 18, 2022 | 8.148 | 9.027 | 8.148 | 9.027 | 139,638 | +0.89(+10.92%) |
Mar 17, 2022 | 8.026 | 8.187 | 7.446 | 8.139 | 469,359 | +0.01(+0.12%) |
Mar 16, 2022 | 7.100 | 8.620 | 7.100 | 8.129 | 565,162 | +1.18(+16.96%) |
Mar 15, 2022 | 7.016 | 7.016 | 6.820 | 6.951 | 146,321 | -0.26(-3.63%) |
Mar 14, 2022 | 7.156 | 7.615 | 6.876 | 7.212 | 158,034 | +0.17(+2.39%) |
Mar 11, 2022 | 7.100 | 7.198 | 6.717 | 7.044 | 167,350 | +0.04(+0.53%) |
Mar 10, 2022 | 7.278 | 7.437 | 6.866 | 7.007 | 238,619 | -0.16(-2.22%) |
Mar 09, 2022 | 7.222 | 7.652 | 7.110 | 7.166 | 342,950 | +0.22(+3.10%) |
Mar 08, 2022 | 7.110 | 7.250 | 6.689 | 6.951 | 249,252 | +0.01(+0.13%) |
Mar 07, 2022 | 7.241 | 7.532 | 6.927 | 6.941 | 264,822 | -0.32(-4.38%) |
Mar 04, 2022 | 7.343 | 7.605 | 7.259 | 7.259 | 231,643 | +0.08(+1.17%) |
Mar 03, 2022 | 8.457 | 9.214 | 7.166 | 7.175 | 190,841 | -1.14(-13.72%) |
Mar 02, 2022 | 9.514 | 9.514 | 8.176 | 8.316 | 246,335 | -1.83(-18.06%) |
Mar 01, 2022 | 13.19 | 13.19 | 10.10 | 10.15 | 91,256 | -3.83(-27.41%) |
Feb 28, 2022 | 16.28 | 16.28 | 13.85 | 13.98 | 59,940 | -3.56(-20.28%) |
Feb 25, 2022 | 17.47 | 17.96 | 17.51 | 17.54 | 13,293 | +0.52(+3.08%) |
Feb 24, 2022 | 17.49 | 17.97 | 17.02 | 17.02 | 62,736 | -3.27(-16.14%) |
Feb 23, 2022 | 21.13 | 21.13 | 20.22 | 20.29 | 7,844 | -1.05(-4.91%) |
Feb 22, 2022 | 21.21 | 21.42 | 20.63 | 21.34 | 11,646 | -1.11(-4.96%) |
Feb 18, 2022 | 22.45 | 0 | -0.47(-2.04%) | |||
Feb 17, 2022 | 23.05 | 23.05 | 22.62 | 22.92 | 8,819 | -0.47(-2.00%) |
Feb 16, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 1,911 | -0.08(-0.36%) |
Feb 15, 2022 | 23.48 | 23.72 | 23.47 | 23.47 | 6,246 | +0.24(+1.05%) |
Feb 14, 2022 | 22.80 | 23.23 | 22.73 | 23.23 | 8,103 | +0.59(+2.60%) |
Feb 11, 2022 | 23.11 | 23.13 | 22.35 | 22.64 | 11,161 | -0.63(-2.71%) |
Feb 10, 2022 | 23.29 | 23.46 | 23.27 | 23.27 | 8,861 | -0.02(-0.10%) |
Feb 09, 2022 | 23.09 | 23.29 | 23.09 | 23.29 | 3,277 | +0.62(+2.72%) |
Feb 08, 2022 | 22.66 | 22.99 | 22.37 | 22.68 | 5,545 | +0.06(+0.25%) |
Feb 07, 2022 | 22.23 | 22.62 | 22.23 | 22.62 | 4,800 | +0.16(+0.71%) |
Feb 04, 2022 | 22.46 | 22.50 | 22.38 | 22.46 | 10,234 | +0.11(+0.50%) |
Feb 03, 2022 | 22.07 | 22.58 | 22.35 | 9,862 | -0.13(-0.58%) | |
Feb 02, 2022 | 22.72 | 22.72 | 22.47 | 22.48 | 6,516 | -0.04(-0.17%) |