Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.980 | 9.125 | 8.900 | 8.930 | 315,630 | -0.09(-0.94%) |
Apr 28, 2022 | 8.750 | 9.050 | 8.750 | 9.015 | 321,736 | +0.24(+2.68%) |
Apr 27, 2022 | 8.750 | 8.850 | 8.750 | 8.780 | 363,188 | -0.02(-0.23%) |
Apr 26, 2022 | 8.885 | 9.050 | 8.780 | 8.800 | 516,992 | -0.09(-1.01%) |
Apr 25, 2022 | 8.900 | 9.110 | 8.764 | 8.890 | 453,048 | -0.01(-0.11%) |
Apr 22, 2022 | 8.950 | 9.050 | 8.900 | 8.900 | 184,606 | -0.09(-1.00%) |
Apr 21, 2022 | 9.000 | 9.150 | 8.980 | 8.990 | 271,501 | +0.07(+0.78%) |
Apr 20, 2022 | 8.840 | 9.080 | 8.770 | 8.920 | 392,071 | +0.09(+1.02%) |
Apr 19, 2022 | 8.870 | 8.900 | 8.750 | 8.830 | 537,125 | -0.07(-0.79%) |
Apr 18, 2022 | 8.950 | 8.980 | 8.870 | 8.900 | 327,550 | -0.01(-0.11%) |
Apr 14, 2022 | 8.940 | 9.120 | 8.900 | 8.910 | 237,589 | -0.11(-1.22%) |
Apr 13, 2022 | 8.950 | 9.080 | 8.910 | 9.020 | 254,202 | +0.01(+0.11%) |
Apr 12, 2022 | 9.100 | 9.100 | 8.900 | 9.010 | 363,172 | -0.01(-0.11%) |
Apr 11, 2022 | 9.000 | 9.100 | 9.000 | 9.020 | 418,604 | -0.11(-1.20%) |
Apr 08, 2022 | 9.200 | 9.200 | 9.100 | 9.130 | 445,408 | -0.13(-1.40%) |
Apr 07, 2022 | 9.400 | 9.400 | 9.210 | 9.260 | 290,080 | -0.19(-2.01%) |
Apr 06, 2022 | 9.420 | 9.460 | 9.360 | 9.450 | 296,381 | -0.18(-1.87%) |
Apr 05, 2022 | 9.640 | 10.05 | 9.610 | 9.630 | 403,910 | -0.14(-1.43%) |
Apr 04, 2022 | 9.550 | 9.980 | 9.540 | 9.770 | 365,334 | +0.07(+0.69%) |
Apr 01, 2022 | 9.700 | 9.950 | 9.320 | 9.703 | 187,541 | +0.00(+0.03%) |
Mar 31, 2022 | 9.800 | 9.860 | 9.670 | 9.700 | 262,884 | -0.19(-1.93%) |
Mar 30, 2022 | 9.940 | 9.990 | 9.870 | 9.890 | 132,645 | -0.05(-0.50%) |
Mar 29, 2022 | 9.831 | 10.00 | 9.830 | 9.940 | 316,016 | +0.12(+1.22%) |
Mar 28, 2022 | 9.940 | 9.950 | 9.760 | 9.820 | 264,565 | -0.14(-1.46%) |
Mar 25, 2022 | 9.780 | 10.19 | 9.780 | 9.965 | 194,051 | +0.03(+0.25%) |
Mar 24, 2022 | 9.780 | 10.09 | 9.780 | 9.940 | 162,874 | -0.02(-0.20%) |
Mar 23, 2022 | 10.19 | 10.23 | 9.950 | 9.960 | 172,929 | -0.05(-0.50%) |
Mar 22, 2022 | 10.02 | 10.21 | 9.780 | 10.01 | 317,649 | -0.02(-0.20%) |
Mar 21, 2022 | 10.10 | 10.26 | 9.820 | 10.03 | 189,893 | +0.04(+0.40%) |
Mar 18, 2022 | 10.18 | 10.18 | 9.880 | 9.990 | 241,019 | +0.12(+1.22%) |
Mar 17, 2022 | 9.865 | 9.920 | 9.780 | 9.870 | 205,790 | +0.09(+0.88%) |
Mar 16, 2022 | 9.530 | 9.810 | 9.530 | 9.784 | 229,912 | +0.26(+2.77%) |
Mar 15, 2022 | 9.170 | 9.590 | 9.170 | 9.520 | 463,240 | +0.16(+1.71%) |
Mar 14, 2022 | 9.500 | 9.600 | 9.270 | 9.360 | 354,882 | +0.05(+0.54%) |
Mar 11, 2022 | 9.700 | 9.740 | 9.300 | 9.310 | 282,568 | -0.01(-0.11%) |
Mar 10, 2022 | 9.630 | 9.630 | 9.270 | 9.320 | 347,662 | +0.18(+1.97%) |
Mar 09, 2022 | 9.180 | 9.190 | 9.010 | 9.140 | 529,350 | -0.01(-0.11%) |
Mar 08, 2022 | 9.080 | 9.420 | 9.080 | 9.150 | 598,688 | +0.03(+0.33%) |
Mar 07, 2022 | 9.550 | 9.550 | 9.050 | 9.120 | 592,748 | -0.54(-5.62%) |
Mar 04, 2022 | 9.870 | 9.870 | 9.590 | 9.663 | 333,097 | -0.22(-2.20%) |
Mar 03, 2022 | 9.850 | 10.13 | 9.800 | 9.880 | 521,216 | -0.15(-1.53%) |
Mar 02, 2022 | 10.15 | 10.15 | 9.770 | 10.03 | 723,777 | -0.18(-1.77%) |
Mar 01, 2022 | 10.45 | 10.51 | 10.17 | 10.21 | 672,079 | -0.29(-2.81%) |
Feb 28, 2022 | 10.01 | 10.66 | 10.01 | 10.51 | 480,785 | +0.12(+1.17%) |
Feb 25, 2022 | 9.910 | 10.40 | 10.01 | 10.39 | 316,055 | +0.30(+2.95%) |
Feb 24, 2022 | 10.01 | 10.15 | 9.940 | 10.09 | 571,903 | -0.17(-1.66%) |
Feb 23, 2022 | 10.40 | 10.69 | 10.26 | 10.26 | 285,835 | -0.13(-1.28%) |
Feb 22, 2022 | 10.59 | 10.59 | 10.15 | 10.39 | 346,135 | -0.22(-2.06%) |
Feb 18, 2022 | 10.61 | 0 | +0.04(+0.37%) | |||
Feb 17, 2022 | 10.49 | 10.98 | 10.42 | 10.57 | 151,582 | +0.08(+0.79%) |
Feb 16, 2022 | 10.70 | 10.70 | 10.31 | 10.49 | 164,136 | -0.23(-2.16%) |
Feb 15, 2022 | 10.55 | 10.73 | 10.55 | 10.72 | 400,849 | +0.18(+1.73%) |
Feb 14, 2022 | 10.27 | 10.79 | 10.21 | 10.54 | 339,525 | +0.09(+0.86%) |
Feb 11, 2022 | 10.57 | 10.60 | 10.43 | 10.45 | 180,000 | -0.09(-0.85%) |
Feb 10, 2022 | 10.60 | 10.89 | 10.52 | 10.54 | 179,466 | -0.16(-1.50%) |
Feb 09, 2022 | 10.51 | 10.70 | 10.51 | 10.70 | 250,643 | +0.21(+2.00%) |
Feb 08, 2022 | 10.63 | 10.78 | 10.35 | 10.49 | 312,925 | +0.01(+0.12%) |
Feb 07, 2022 | 10.50 | 10.53 | 10.40 | 10.48 | 357,104 | +0.01(+0.07%) |
Feb 04, 2022 | 10.38 | 10.64 | 10.19 | 10.47 | 315,503 | +0.21(+2.05%) |
Feb 03, 2022 | 10.55 | 10.25 | 10.26 | 399,613 | -0.52(-4.82%) | |
Feb 02, 2022 | 10.80 | 10.90 | 10.77 | 10.78 | 289,232 | -0.28(-2.55%) |