Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.915 | 10.26 | 9.846 | 10.26 | 12,024 | +0.36(+3.58%) |
Apr 28, 2022 | 9.700 | 10.32 | 9.700 | 9.905 | 7,744 | -0.01(-0.08%) |
Apr 27, 2022 | 9.912 | 10.40 | 9.750 | 9.912 | 5,859 | -0.21(-2.05%) |
Apr 26, 2022 | 9.980 | 10.42 | 9.980 | 10.12 | 2,605 | +0.35(+3.62%) |
Apr 25, 2022 | 10.36 | 10.36 | 9.766 | 9.766 | 7,162 | -0.25(-2.53%) |
Apr 22, 2022 | 10.36 | 10.36 | 10.02 | 10.02 | 1,186 | -0.32(-3.05%) |
Apr 21, 2022 | 10.21 | 10.72 | 10.04 | 10.34 | 7,761 | +0.02(+0.15%) |
Apr 20, 2022 | 10.28 | 10.34 | 10.11 | 10.32 | 3,506 | -0.08(-0.77%) |
Apr 19, 2022 | 10.02 | 10.40 | 9.890 | 10.40 | 7,686 | +0.11(+1.07%) |
Apr 18, 2022 | 10.15 | 10.31 | 9.810 | 10.29 | 20,620 | +0.72(+7.52%) |
Apr 14, 2022 | 9.570 | 11.11 | 9.570 | 9.570 | 6,048 | -0.53(-5.25%) |
Apr 13, 2022 | 9.850 | 10.27 | 9.850 | 10.10 | 1,759 | -0.01(-0.05%) |
Apr 12, 2022 | 10.12 | 10.18 | 9.950 | 10.11 | 8,866 | +0.26(+2.59%) |
Apr 11, 2022 | 9.800 | 9.850 | 9.670 | 9.850 | 2,757 | +0.03(+0.31%) |
Apr 08, 2022 | 9.945 | 10.11 | 9.750 | 9.820 | 5,019 | +0.02(+0.20%) |
Apr 07, 2022 | 9.800 | 10.17 | 9.800 | 9.800 | 10,780 | -0.39(-3.83%) |
Apr 06, 2022 | 10.24 | 10.29 | 10.09 | 10.19 | 21,796 | -0.06(-0.59%) |
Apr 05, 2022 | 10.40 | 10.40 | 10.24 | 10.25 | 13,217 | -0.30(-2.84%) |
Apr 04, 2022 | 10.40 | 10.62 | 10.40 | 10.55 | 9,272 | -0.26(-2.45%) |
Apr 01, 2022 | 10.81 | 11.03 | 10.60 | 10.81 | 5,671 | +0.37(+3.49%) |
Mar 31, 2022 | 10.25 | 10.45 | 10.25 | 10.45 | 18,597 | -0.35(-3.24%) |
Mar 30, 2022 | 10.65 | 11.00 | 10.47 | 10.80 | 6,793 | +0.47(+4.55%) |
Mar 29, 2022 | 10.49 | 10.55 | 10.33 | 10.33 | 9,345 | +0.15(+1.47%) |
Mar 28, 2022 | 10.39 | 10.48 | 10.15 | 10.18 | 7,387 | -0.38(-3.60%) |
Mar 25, 2022 | 10.39 | 10.73 | 10.39 | 10.56 | 8,891 | +0.04(+0.38%) |
Mar 24, 2022 | 10.49 | 10.96 | 10.49 | 10.52 | 2,252 | +0.13(+1.28%) |
Mar 23, 2022 | 10.99 | 10.99 | 10.26 | 10.39 | 5,500 | -0.42(-3.91%) |
Mar 22, 2022 | 10.62 | 11.33 | 10.62 | 10.81 | 2,850 | +0.11(+1.03%) |
Mar 21, 2022 | 11.03 | 11.03 | 10.70 | 10.70 | 1,127 | -0.32(-2.90%) |
Mar 18, 2022 | 10.74 | 11.30 | 10.74 | 11.02 | 6,784 | +0.51(+4.85%) |
Mar 17, 2022 | 10.62 | 10.76 | 10.51 | 10.51 | 1,378 | +0.21(+2.04%) |
Mar 16, 2022 | 10.35 | 10.81 | 10.30 | 10.30 | 2,240 | +0.10(+0.98%) |
Mar 15, 2022 | 10.31 | 10.45 | 10.00 | 10.20 | 7,240 | -0.74(-6.76%) |
Mar 14, 2022 | 10.31 | 10.94 | 10.23 | 10.94 | 15,855 | -0.30(-2.67%) |
Mar 11, 2022 | 10.95 | 11.61 | 10.87 | 11.24 | 12,588 | -0.04(-0.35%) |
Mar 10, 2022 | 11.28 | 11.28 | 11.19 | 11.28 | 2,952 | -0.16(-1.40%) |
Mar 09, 2022 | 11.89 | 11.89 | 11.19 | 11.44 | 10,334 | -0.24(-2.05%) |
Mar 08, 2022 | 12.06 | 12.06 | 11.68 | 11.68 | 5,993 | -0.62(-5.04%) |
Mar 07, 2022 | 12.31 | 12.38 | 12.30 | 12.30 | 3,535 | -0.52(-4.09%) |
Mar 04, 2022 | 12.28 | 12.85 | 12.28 | 12.82 | 12,867 | +0.10(+0.79%) |
Mar 03, 2022 | 12.71 | 13.06 | 12.71 | 12.72 | 5,512 | +0.31(+2.50%) |
Mar 02, 2022 | 12.28 | 12.77 | 12.12 | 12.41 | 7,120 | -0.03(-0.24%) |
Mar 01, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 2,186 | +0.02(+0.12%) |
Feb 28, 2022 | 12.43 | 12.73 | 12.43 | 12.43 | 3,902 | -0.28(-2.20%) |
Feb 25, 2022 | 12.56 | 12.80 | 12.40 | 12.71 | 10,090 | +0.68(+5.61%) |
Feb 24, 2022 | 12.24 | 12.44 | 12.04 | 12.04 | 3,332 | +0.30(+2.60%) |
Feb 23, 2022 | 12.04 | 12.04 | 11.28 | 11.73 | 5,067 | -0.31(-2.57%) |
Feb 22, 2022 | 11.64 | 12.16 | 11.64 | 12.04 | 6,376 | +0.22(+1.90%) |
Feb 18, 2022 | 11.81 | 0 | +0.02(+0.17%) | |||
Feb 17, 2022 | 11.99 | 12.13 | 11.79 | 11.79 | 3,689 | -0.04(-0.34%) |
Feb 16, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 826 | +0.42(+3.71%) |
Feb 15, 2022 | 11.63 | 11.80 | 11.32 | 11.41 | 2,800 | -0.59(-4.88%) |
Feb 14, 2022 | 11.61 | 12.00 | 11.50 | 12.00 | 1,942 | +0.36(+3.09%) |
Feb 11, 2022 | 11.33 | 11.79 | 11.33 | 11.64 | 5,182 | +0.69(+6.28%) |
Feb 10, 2022 | 11.04 | 11.23 | 10.92 | 10.95 | 2,832 | +0.05(+0.46%) |
Feb 09, 2022 | 11.04 | 11.22 | 10.90 | 10.90 | 6,336 | -0.06(-0.59%) |
Feb 08, 2022 | 11.33 | 11.33 | 10.60 | 10.96 | 4,169 | -0.49(-4.32%) |
Feb 07, 2022 | 11.10 | 11.46 | 11.10 | 11.46 | 3,255 | +0.45(+4.13%) |
Feb 04, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 1,746 | +0.16(+1.43%) |
Feb 03, 2022 | 10.73 | 11.08 | 10.63 | 10.85 | 9,152 | -0.10(-0.87%) |
Feb 02, 2022 | 11.32 | 11.32 | 10.95 | 10.95 | 4,442 | +0.05(+0.51%) |