Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.05 | 10.19 | 9.501 | 9.543 | 870,460 | -0.60(-5.95%) |
Apr 28, 2022 | 9.987 | 10.17 | 9.878 | 10.15 | 569,350 | +0.23(+2.28%) |
Apr 27, 2022 | 9.929 | 10.05 | 9.862 | 9.920 | 518,725 | +0.03(+0.34%) |
Apr 26, 2022 | 9.979 | 10.04 | 9.878 | 9.887 | 620,286 | -0.14(-1.42%) |
Apr 25, 2022 | 10.05 | 10.05 | 9.811 | 10.03 | 628,193 | -0.09(-0.91%) |
Apr 22, 2022 | 10.28 | 10.31 | 10.08 | 10.12 | 507,185 | -0.19(-1.87%) |
Apr 21, 2022 | 10.46 | 10.53 | 10.29 | 10.31 | 958,494 | -0.06(-0.56%) |
Apr 20, 2022 | 10.24 | 10.45 | 10.24 | 10.37 | 761,873 | +0.26(+2.57%) |
Apr 19, 2022 | 10.47 | 10.50 | 10.10 | 10.11 | 1,043,251 | -0.31(-2.97%) |
Apr 18, 2022 | 10.56 | 10.56 | 10.36 | 10.42 | 993,793 | -0.12(-1.11%) |
Apr 14, 2022 | 10.36 | 10.64 | 10.30 | 10.54 | 1,194,280 | +0.18(+1.78%) |
Apr 13, 2022 | 10.17 | 10.39 | 10.17 | 10.36 | 1,216,197 | +0.24(+2.40%) |
Apr 12, 2022 | 9.878 | 10.18 | 9.878 | 10.11 | 977,833 | +0.25(+2.55%) |
Apr 11, 2022 | 9.845 | 9.912 | 9.736 | 9.862 | 743,972 | +0.10(+1.03%) |
Apr 08, 2022 | 9.736 | 9.841 | 9.665 | 9.761 | 686,008 | -0.03(-0.26%) |
Apr 07, 2022 | 9.962 | 10.01 | 9.744 | 9.786 | 1,170,728 | -0.18(-1.77%) |
Apr 06, 2022 | 9.971 | 10.06 | 9.903 | 9.962 | 965,361 | -0.06(-0.59%) |
Apr 05, 2022 | 10.16 | 10.25 | 10.00 | 10.02 | 952,960 | -0.12(-1.16%) |
Apr 04, 2022 | 10.11 | 10.14 | 9.929 | 10.14 | 631,915 | +0.01(+0.08%) |
Apr 01, 2022 | 10.01 | 10.15 | 9.979 | 10.13 | 696,792 | +0.18(+1.85%) |
Mar 31, 2022 | 10.01 | 10.09 | 9.945 | 9.945 | 466,771 | -0.03(-0.34%) |
Mar 30, 2022 | 10.16 | 10.17 | 9.962 | 9.979 | 460,998 | -0.19(-1.89%) |
Mar 29, 2022 | 10.06 | 10.18 | 10.02 | 10.17 | 559,295 | +0.20(+1.98%) |
Mar 28, 2022 | 10.03 | 10.05 | 9.924 | 9.974 | 704,214 | -0.07(-0.66%) |
Mar 25, 2022 | 9.875 | 10.04 | 9.867 | 10.04 | 528,192 | +0.16(+1.67%) |
Mar 24, 2022 | 9.850 | 9.875 | 9.776 | 9.875 | 464,810 | +0.03(+0.33%) |
Mar 23, 2022 | 9.834 | 9.924 | 9.826 | 9.842 | 332,188 | -0.08(-0.83%) |
Mar 22, 2022 | 9.875 | 9.941 | 9.850 | 9.924 | 625,546 | +0.07(+0.75%) |
Mar 21, 2022 | 9.809 | 9.875 | 9.776 | 9.850 | 758,560 | +0.01(+0.08%) |
Mar 18, 2022 | 9.834 | 9.850 | 9.747 | 9.842 | 984,621 | +0.02(+0.25%) |
Mar 17, 2022 | 9.743 | 9.826 | 9.727 | 9.817 | 658,074 | +0.01(+0.08%) |
Mar 16, 2022 | 9.652 | 9.817 | 9.615 | 9.809 | 879,668 | +0.21(+2.15%) |
Mar 15, 2022 | 9.578 | 9.644 | 9.479 | 9.603 | 1,107,420 | +0.08(+0.87%) |
Mar 14, 2022 | 9.586 | 9.652 | 9.409 | 9.521 | 803,032 | +0.00(+0.00%) |
Mar 11, 2022 | 9.529 | 9.554 | 9.463 | 9.521 | 467,217 | +0.09(+0.96%) |
Mar 10, 2022 | 9.306 | 9.463 | 9.430 | 732,325 | +0.03(+0.35%) | |
Mar 09, 2022 | 9.471 | 9.541 | 9.397 | 9.397 | 1,099,626 | +0.09(+0.97%) |
Mar 08, 2022 | 9.199 | 9.475 | 9.174 | 9.306 | 2,434,666 | +0.15(+1.62%) |
Mar 07, 2022 | 9.405 | 9.405 | 9.158 | 9.158 | 1,384,418 | -0.21(-2.29%) |
Mar 04, 2022 | 9.356 | 9.372 | 9.244 | 9.372 | 626,427 | -0.08(-0.87%) |
Mar 03, 2022 | 9.529 | 9.554 | 9.356 | 9.455 | 469,121 | -0.03(-0.35%) |
Mar 02, 2022 | 9.339 | 9.525 | 9.339 | 9.488 | 537,446 | +0.22(+2.40%) |
Mar 01, 2022 | 9.446 | 9.446 | 9.133 | 9.265 | 829,359 | -0.18(-1.92%) |
Feb 28, 2022 | 9.273 | 9.479 | 9.224 | 9.446 | 1,608,514 | +0.03(+0.35%) |
Feb 25, 2022 | 9.273 | 9.483 | 9.356 | 9.413 | 909,111 | +0.21(+2.24%) |
Feb 24, 2022 | 8.927 | 9.240 | 8.770 | 9.207 | 1,151,370 | +0.04(+0.45%) |
Feb 23, 2022 | 9.603 | 9.603 | 9.166 | 9.166 | 1,659,587 | -0.35(-3.72%) |
Feb 22, 2022 | 9.628 | 9.628 | 9.333 | 9.521 | 1,609,197 | -0.18(-1.87%) |
Feb 18, 2022 | 9.702 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 9.694 | 9.776 | 9.644 | 9.710 | 960,302 | -0.03(-0.34%) |
Feb 16, 2022 | 9.694 | 9.801 | 9.652 | 9.743 | 775,878 | +0.07(+0.77%) |
Feb 15, 2022 | 9.496 | 9.702 | 9.455 | 9.669 | 1,440,466 | +0.26(+2.80%) |
Feb 14, 2022 | 9.504 | 9.586 | 9.298 | 9.405 | 850,945 | -0.11(-1.13%) |
Feb 11, 2022 | 9.858 | 10.05 | 9.442 | 9.512 | 1,446,942 | -0.07(-0.77%) |
Feb 10, 2022 | 9.636 | 9.751 | 9.504 | 9.586 | 966,606 | -0.11(-1.11%) |
Feb 09, 2022 | 9.661 | 9.793 | 9.661 | 9.694 | 440,196 | +0.11(+1.12%) |
Feb 08, 2022 | 9.595 | 9.644 | 9.570 | 9.586 | 447,292 | +0.03(+0.35%) |
Feb 07, 2022 | 9.562 | 9.706 | 9.529 | 9.554 | 408,795 | -0.02(-0.17%) |
Feb 04, 2022 | 9.463 | 9.611 | 9.372 | 9.570 | 657,128 | +0.06(+0.61%) |
Feb 03, 2022 | 9.619 | 9.504 | 9.512 | 505,097 | -0.20(-2.04%) | |
Feb 02, 2022 | 9.776 | 9.834 | 9.628 | 9.710 | 505,657 | -0.08(-0.84%) |