Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.39 | 10.66 | 10.07 | 10.25 | 381,408 | +0.53(+5.44%) |
Apr 28, 2022 | 9.594 | 9.913 | 9.311 | 9.721 | 161,229 | +0.17(+1.81%) |
Apr 27, 2022 | 9.366 | 9.685 | 9.093 | 9.548 | 149,528 | +0.18(+1.95%) |
Apr 26, 2022 | 9.257 | 9.703 | 9.257 | 9.366 | 213,212 | +0.07(+0.78%) |
Apr 25, 2022 | 9.475 | 9.530 | 8.838 | 9.293 | 280,483 | -0.61(-6.16%) |
Apr 22, 2022 | 10.09 | 10.43 | 9.813 | 9.904 | 257,693 | -0.31(-3.03%) |
Apr 21, 2022 | 10.72 | 10.75 | 10.07 | 10.21 | 239,716 | -0.46(-4.35%) |
Apr 20, 2022 | 10.54 | 10.75 | 10.21 | 10.68 | 295,645 | +0.20(+1.91%) |
Apr 19, 2022 | 10.31 | 10.66 | 10.14 | 10.48 | 217,113 | +0.12(+1.14%) |
Apr 18, 2022 | 10.43 | 10.71 | 10.20 | 10.36 | 542,865 | -0.02(-0.18%) |
Apr 14, 2022 | 10.36 | 10.49 | 10.20 | 10.38 | 150,658 | +0.03(+0.26%) |
Apr 13, 2022 | 10.26 | 10.48 | 10.15 | 10.35 | 221,255 | +0.26(+2.53%) |
Apr 12, 2022 | 9.922 | 10.26 | 9.922 | 10.10 | 148,235 | +0.31(+3.17%) |
Apr 11, 2022 | 9.986 | 10.00 | 9.703 | 9.785 | 143,164 | -0.26(-2.63%) |
Apr 08, 2022 | 9.785 | 10.20 | 9.731 | 10.05 | 225,277 | +0.30(+3.08%) |
Apr 07, 2022 | 9.867 | 9.958 | 9.567 | 9.749 | 150,922 | -0.07(-0.74%) |
Apr 06, 2022 | 10.09 | 10.17 | 9.731 | 9.822 | 198,682 | -0.18(-1.82%) |
Apr 05, 2022 | 10.36 | 10.59 | 9.977 | 10.00 | 205,353 | -0.36(-3.43%) |
Apr 04, 2022 | 10.46 | 10.53 | 10.07 | 10.36 | 208,049 | -0.04(-0.35%) |
Apr 01, 2022 | 10.22 | 10.56 | 10.21 | 10.40 | 171,120 | +0.11(+1.06%) |
Mar 31, 2022 | 9.831 | 10.36 | 9.831 | 10.29 | 319,908 | +0.33(+3.29%) |
Mar 30, 2022 | 10.07 | 10.32 | 9.913 | 9.958 | 224,641 | -0.06(-0.64%) |
Mar 29, 2022 | 9.813 | 10.12 | 9.494 | 10.02 | 337,421 | +0.04(+0.37%) |
Mar 28, 2022 | 10.71 | 10.71 | 9.913 | 9.986 | 305,628 | -0.93(-8.51%) |
Mar 25, 2022 | 10.58 | 11.02 | 10.54 | 10.91 | 363,305 | +0.21(+1.96%) |
Mar 24, 2022 | 10.86 | 10.93 | 10.68 | 10.71 | 193,420 | -0.15(-1.43%) |
Mar 23, 2022 | 10.69 | 10.96 | 10.66 | 10.86 | 276,767 | +0.40(+3.83%) |
Mar 22, 2022 | 10.67 | 10.81 | 10.28 | 10.46 | 218,407 | -0.14(-1.29%) |
Mar 21, 2022 | 10.30 | 10.73 | 10.30 | 10.60 | 260,749 | +0.42(+4.12%) |
Mar 18, 2022 | 10.38 | 10.38 | 9.949 | 10.18 | 434,147 | -0.14(-1.33%) |
Mar 17, 2022 | 10.26 | 10.48 | 10.07 | 10.31 | 380,288 | +0.13(+1.25%) |
Mar 16, 2022 | 9.585 | 10.20 | 9.557 | 10.19 | 635,872 | +0.59(+6.17%) |
Mar 15, 2022 | 9.229 | 9.658 | 9.138 | 9.594 | 310,352 | -0.03(-0.28%) |
Mar 14, 2022 | 9.548 | 9.680 | 9.047 | 9.621 | 392,948 | -0.14(-1.40%) |
Mar 11, 2022 | 9.922 | 10.09 | 9.585 | 9.758 | 193,330 | -0.36(-3.51%) |
Mar 10, 2022 | 9.977 | 10.30 | 10.11 | 275,705 | +0.22(+2.21%) | |
Mar 09, 2022 | 9.876 | 10.01 | 9.494 | 9.895 | 518,044 | -0.30(-2.95%) |
Mar 08, 2022 | 9.858 | 10.29 | 9.530 | 10.20 | 743,508 | +0.54(+5.57%) |
Mar 07, 2022 | 9.567 | 10.06 | 9.475 | 9.658 | 652,071 | +0.24(+2.51%) |
Mar 04, 2022 | 8.965 | 9.421 | 8.965 | 9.421 | 763,877 | +0.36(+3.97%) |
Mar 03, 2022 | 8.836 | 9.106 | 8.773 | 9.061 | 326,687 | +0.06(+0.70%) |
Mar 02, 2022 | 8.863 | 9.061 | 8.700 | 8.998 | 226,702 | +0.24(+2.78%) |
Mar 01, 2022 | 9.503 | 9.593 | 8.610 | 8.754 | 457,612 | -0.62(-6.63%) |
Feb 28, 2022 | 8.340 | 9.431 | 8.340 | 9.377 | 980,310 | +1.07(+12.92%) |
Feb 25, 2022 | 7.691 | 8.329 | 7.691 | 8.304 | 724,685 | +0.66(+8.61%) |
Feb 24, 2022 | 7.709 | 7.709 | 7.240 | 7.645 | 407,449 | +0.04(+0.47%) |
Feb 23, 2022 | 7.546 | 7.713 | 7.366 | 7.609 | 636,664 | +0.18(+2.43%) |
Feb 22, 2022 | 7.501 | 7.727 | 7.213 | 7.429 | 507,996 | -0.16(-2.14%) |
Feb 18, 2022 | 7.591 | 0 | -0.17(-2.21%) | |||
Feb 17, 2022 | 7.564 | 7.808 | 7.537 | 7.763 | 633,859 | +0.16(+2.14%) |
Feb 16, 2022 | 7.312 | 7.709 | 7.312 | 7.600 | 180,628 | +0.38(+5.24%) |
Feb 15, 2022 | 7.068 | 7.294 | 7.059 | 7.222 | 396,236 | +0.02(+0.25%) |
Feb 14, 2022 | 7.339 | 7.428 | 7.087 | 7.204 | 207,757 | -0.10(-1.36%) |
Feb 11, 2022 | 7.077 | 7.339 | 7.032 | 7.303 | 756,011 | +0.27(+3.85%) |
Feb 10, 2022 | 6.780 | 7.118 | 6.780 | 7.032 | 467,064 | +0.23(+3.45%) |
Feb 09, 2022 | 6.942 | 7.023 | 6.762 | 6.798 | 159,632 | -0.08(-1.18%) |
Feb 08, 2022 | 7.186 | 7.199 | 6.867 | 6.879 | 276,640 | -0.37(-5.10%) |
Feb 07, 2022 | 7.023 | 7.258 | 6.933 | 7.249 | 201,490 | +0.14(+2.03%) |
Feb 04, 2022 | 6.942 | 7.168 | 6.879 | 7.104 | 769,134 | +0.21(+3.01%) |
Feb 03, 2022 | 7.095 | 6.834 | 6.897 | 143,585 | -0.16(-2.30%) | |
Feb 02, 2022 | 7.177 | 7.204 | 7.014 | 7.059 | 261,601 | -0.16(-2.25%) |