Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.641 | 9.708 | 9.506 | 9.524 | 1,484,616 | +0.01(+0.09%) |
Apr 28, 2022 | 9.344 | 9.560 | 9.290 | 9.515 | 2,429,835 | +0.09(+0.95%) |
Apr 27, 2022 | 9.434 | 9.434 | 9.192 | 9.425 | 8,327,951 | -0.02(-0.19%) |
Apr 26, 2022 | 9.513 | 9.584 | 9.417 | 9.443 | 3,730,193 | -0.24(-2.45%) |
Apr 25, 2022 | 9.548 | 9.680 | 9.386 | 9.680 | 3,690,200 | +0.11(+1.10%) |
Apr 22, 2022 | 9.777 | 9.801 | 9.562 | 9.575 | 1,520,818 | -0.28(-2.85%) |
Apr 21, 2022 | 10.05 | 10.08 | 9.830 | 9.856 | 887,800 | -0.13(-1.32%) |
Apr 20, 2022 | 9.944 | 10.01 | 9.812 | 9.988 | 1,589,008 | +0.04(+0.44%) |
Apr 19, 2022 | 9.997 | 10.01 | 9.896 | 9.944 | 1,308,435 | -0.09(-0.88%) |
Apr 18, 2022 | 10.01 | 10.11 | 10.01 | 10.03 | 1,115,241 | +0.04(+0.44%) |
Apr 14, 2022 | 9.900 | 10.01 | 9.852 | 9.988 | 795,844 | +0.01(+0.09%) |
Apr 13, 2022 | 9.970 | 10.08 | 9.940 | 9.979 | 1,472,106 | +0.00(+0.00%) |
Apr 12, 2022 | 10.09 | 10.13 | 9.900 | 9.979 | 2,036,440 | -0.04(-0.44%) |
Apr 11, 2022 | 9.988 | 10.04 | 9.918 | 10.02 | 1,881,536 | +0.04(+0.44%) |
Apr 08, 2022 | 9.962 | 10.04 | 9.909 | 9.979 | 1,825,736 | -0.04(-0.44%) |
Apr 07, 2022 | 10.12 | 10.16 | 9.997 | 10.02 | 3,098,417 | -0.23(-2.23%) |
Apr 06, 2022 | 10.11 | 10.31 | 10.11 | 10.25 | 1,770,830 | -0.03(-0.26%) |
Apr 05, 2022 | 10.23 | 10.36 | 10.14 | 10.28 | 2,096,953 | +0.01(+0.09%) |
Apr 04, 2022 | 10.27 | 10.30 | 10.10 | 10.27 | 3,456,656 | +0.06(+0.60%) |
Apr 01, 2022 | 10.05 | 10.23 | 10.01 | 10.21 | 17,232,536 | +0.34(+3.48%) |
Mar 31, 2022 | 9.777 | 9.926 | 9.760 | 9.865 | 1,605,596 | +0.13(+1.35%) |
Mar 30, 2022 | 9.681 | 9.760 | 9.628 | 9.733 | 938,833 | +0.03(+0.27%) |
Mar 29, 2022 | 9.847 | 9.878 | 9.637 | 9.707 | 1,493,303 | -0.02(-0.18%) |
Mar 28, 2022 | 9.812 | 9.812 | 9.619 | 9.725 | 2,135,253 | -0.10(-0.98%) |
Mar 25, 2022 | 9.716 | 9.856 | 9.703 | 9.821 | 2,208,472 | +0.18(+1.91%) |
Mar 24, 2022 | 9.681 | 9.856 | 9.593 | 9.637 | 5,024,609 | +0.01(+0.09%) |
Mar 23, 2022 | 9.488 | 9.663 | 9.479 | 9.628 | 5,820,794 | +0.11(+1.20%) |
Mar 22, 2022 | 9.444 | 9.549 | 9.343 | 9.514 | 1,642,128 | +0.13(+1.40%) |
Mar 21, 2022 | 9.339 | 9.453 | 9.190 | 9.383 | 4,032,852 | +0.17(+1.81%) |
Mar 18, 2022 | 8.970 | 9.247 | 8.953 | 9.216 | 2,496,231 | +0.14(+1.55%) |
Mar 17, 2022 | 8.883 | 9.093 | 8.839 | 9.076 | 2,197,178 | +0.30(+3.40%) |
Mar 16, 2022 | 8.699 | 8.786 | 8.628 | 8.778 | 1,348,065 | +0.16(+1.83%) |
Mar 15, 2022 | 8.506 | 8.721 | 8.488 | 8.620 | 1,874,834 | +0.04(+0.51%) |
Mar 14, 2022 | 8.620 | 8.643 | 8.479 | 8.576 | 1,659,861 | -0.04(-0.41%) |
Mar 11, 2022 | 8.672 | 8.817 | 8.585 | 8.611 | 1,688,907 | +0.06(+0.72%) |
Mar 10, 2022 | 8.488 | 8.550 | 1,558,243 | -0.09(-1.02%) | ||
Mar 09, 2022 | 8.611 | 8.751 | 8.585 | 8.637 | 1,940,798 | +0.21(+2.50%) |
Mar 08, 2022 | 8.400 | 8.536 | 8.383 | 8.427 | 1,308,143 | +0.13(+1.59%) |
Mar 07, 2022 | 8.392 | 8.392 | 8.260 | 8.295 | 1,107,355 | -0.13(-1.56%) |
Mar 04, 2022 | 8.330 | 8.449 | 8.304 | 8.427 | 1,214,536 | -0.10(-1.13%) |
Mar 03, 2022 | 8.585 | 8.646 | 8.488 | 8.523 | 1,875,247 | +0.07(+0.83%) |
Mar 02, 2022 | 8.322 | 8.514 | 8.278 | 8.453 | 2,689,525 | -0.01(-0.09%) |
Mar 01, 2022 | 8.574 | 8.684 | 8.439 | 8.460 | 964,371 | -0.10(-1.23%) |
Feb 28, 2022 | 8.504 | 8.609 | 8.443 | 8.565 | 1,128,891 | +0.04(+0.41%) |
Feb 25, 2022 | 8.443 | 8.583 | 8.465 | 8.530 | 952,904 | -0.02(-0.20%) |
Feb 24, 2022 | 8.390 | 8.565 | 8.329 | 8.548 | 1,329,920 | -0.10(-1.11%) |
Feb 23, 2022 | 8.714 | 8.802 | 8.618 | 8.644 | 775,914 | +0.17(+1.96%) |
Feb 22, 2022 | 8.565 | 8.640 | 8.425 | 8.478 | 1,221,552 | +0.01(+0.10%) |
Feb 18, 2022 | 8.469 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 8.355 | 8.469 | 8.312 | 8.452 | 1,779,332 | +0.00(+0.00%) |
Feb 16, 2022 | 8.399 | 8.495 | 8.399 | 8.452 | 654,410 | +0.10(+1.15%) |
Feb 15, 2022 | 8.408 | 8.465 | 8.338 | 8.355 | 1,255,382 | +0.00(+0.00%) |
Feb 14, 2022 | 8.338 | 8.417 | 8.312 | 8.355 | 551,558 | +0.04(+0.53%) |
Feb 11, 2022 | 8.338 | 8.504 | 8.259 | 8.312 | 1,601,726 | +0.06(+0.74%) |
Feb 10, 2022 | 8.347 | 8.408 | 8.215 | 8.250 | 1,516,922 | -0.20(-2.38%) |
Feb 09, 2022 | 8.338 | 8.469 | 8.198 | 8.452 | 1,966,252 | +0.25(+3.09%) |
Feb 08, 2022 | 8.163 | 8.215 | 8.128 | 8.198 | 645,195 | +0.03(+0.32%) |
Feb 07, 2022 | 8.040 | 8.215 | 8.040 | 8.172 | 795,573 | +0.00(+0.00%) |
Feb 04, 2022 | 8.145 | 8.189 | 8.067 | 8.172 | 653,038 | -0.10(-1.27%) |
Feb 03, 2022 | 8.215 | 8.277 | 585,775 | +0.02(+0.21%) | ||
Feb 02, 2022 | 8.207 | 8.320 | 8.180 | 8.259 | 1,288,343 | -0.05(-0.63%) |