Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.646 | 9.905 | 9.521 | 9.530 | 63,849 | -0.18(-1.84%) |
Apr 28, 2022 | 9.637 | 9.861 | 9.611 | 9.709 | 64,844 | +0.06(+0.65%) |
Apr 27, 2022 | 9.584 | 9.834 | 9.584 | 9.646 | 55,967 | +0.06(+0.65%) |
Apr 26, 2022 | 9.682 | 9.843 | 9.584 | 9.584 | 82,758 | -0.13(-1.38%) |
Apr 25, 2022 | 9.709 | 9.753 | 9.521 | 9.718 | 40,058 | -0.06(-0.64%) |
Apr 22, 2022 | 9.977 | 9.989 | 9.762 | 9.780 | 65,615 | -0.24(-2.38%) |
Apr 21, 2022 | 10.09 | 10.20 | 9.904 | 10.02 | 57,078 | -0.08(-0.78%) |
Apr 20, 2022 | 10.24 | 10.27 | 9.992 | 10.10 | 52,091 | -0.01(-0.09%) |
Apr 19, 2022 | 9.887 | 10.21 | 9.746 | 10.11 | 86,054 | +0.22(+2.23%) |
Apr 18, 2022 | 9.869 | 9.922 | 9.711 | 9.887 | 73,757 | +0.23(+2.37%) |
Apr 14, 2022 | 9.632 | 9.759 | 9.632 | 9.658 | 49,141 | +0.04(+0.37%) |
Apr 13, 2022 | 9.684 | 9.693 | 9.579 | 9.623 | 45,800 | -0.03(-0.27%) |
Apr 12, 2022 | 9.825 | 9.896 | 9.588 | 9.649 | 43,001 | -0.06(-0.63%) |
Apr 11, 2022 | 10.06 | 10.06 | 9.684 | 9.711 | 72,111 | -0.26(-2.56%) |
Apr 08, 2022 | 9.816 | 9.997 | 9.790 | 9.966 | 38,112 | +0.19(+1.98%) |
Apr 07, 2022 | 9.693 | 9.896 | 9.693 | 9.772 | 65,933 | +0.10(+1.00%) |
Apr 06, 2022 | 9.684 | 9.957 | 9.552 | 9.676 | 102,328 | -0.08(-0.81%) |
Apr 05, 2022 | 9.799 | 9.920 | 9.728 | 9.755 | 41,003 | -0.07(-0.72%) |
Apr 04, 2022 | 9.852 | 9.852 | 9.808 | 9.825 | 21,661 | -0.03(-0.27%) |
Apr 01, 2022 | 9.781 | 9.930 | 9.781 | 9.852 | 43,093 | +0.08(+0.81%) |
Mar 31, 2022 | 9.711 | 9.931 | 9.711 | 9.772 | 64,015 | -0.03(-0.27%) |
Mar 30, 2022 | 9.658 | 9.825 | 9.570 | 9.799 | 31,525 | +0.11(+1.09%) |
Mar 29, 2022 | 9.676 | 9.790 | 9.614 | 9.693 | 93,388 | +0.04(+0.36%) |
Mar 28, 2022 | 9.737 | 9.825 | 9.658 | 9.658 | 39,658 | -0.09(-0.90%) |
Mar 25, 2022 | 9.535 | 9.746 | 9.535 | 9.746 | 31,195 | +0.22(+2.31%) |
Mar 24, 2022 | 9.684 | 9.786 | 9.517 | 9.526 | 55,746 | -0.18(-1.81%) |
Mar 23, 2022 | 9.684 | 9.834 | 9.684 | 9.702 | 47,661 | +0.04(+0.36%) |
Mar 22, 2022 | 9.552 | 9.684 | 9.513 | 9.667 | 72,972 | +0.12(+1.29%) |
Mar 21, 2022 | 9.464 | 9.561 | 9.442 | 9.543 | 65,695 | +0.17(+1.78%) |
Mar 18, 2022 | 9.455 | 9.455 | 9.359 | 9.376 | 62,992 | +0.00(+0.00%) |
Mar 17, 2022 | 9.253 | 9.429 | 9.253 | 9.376 | 84,644 | +0.18(+1.91%) |
Mar 16, 2022 | 9.033 | 9.271 | 9.033 | 9.200 | 61,867 | +0.19(+2.15%) |
Mar 15, 2022 | 8.883 | 9.103 | 8.874 | 9.006 | 60,442 | +0.10(+1.09%) |
Mar 14, 2022 | 8.857 | 8.962 | 8.848 | 8.910 | 39,687 | +0.07(+0.80%) |
Mar 11, 2022 | 8.954 | 9.011 | 8.839 | 8.839 | 87,145 | -0.09(-0.99%) |
Mar 10, 2022 | 8.989 | 9.042 | 8.839 | 8.927 | 116,689 | -0.07(-0.78%) |
Mar 09, 2022 | 9.068 | 9.139 | 8.980 | 8.998 | 74,208 | -0.05(-0.58%) |
Mar 08, 2022 | 9.024 | 9.103 | 8.980 | 9.050 | 68,038 | +0.02(+0.19%) |
Mar 07, 2022 | 9.086 | 9.191 | 9.006 | 9.033 | 87,864 | -0.11(-1.25%) |
Mar 04, 2022 | 9.112 | 9.174 | 9.112 | 9.147 | 44,380 | -0.04(-0.38%) |
Mar 03, 2022 | 9.094 | 9.235 | 9.094 | 9.183 | 45,275 | +0.09(+0.97%) |
Mar 02, 2022 | 8.830 | 9.191 | 8.830 | 9.094 | 89,355 | +0.22(+2.48%) |
Mar 01, 2022 | 8.681 | 8.954 | 8.637 | 8.874 | 251,101 | +0.29(+3.38%) |
Feb 28, 2022 | 8.848 | 9.108 | 8.584 | 8.584 | 619,055 | -0.34(-3.85%) |
Feb 25, 2022 | 8.927 | 8.962 | 8.910 | 8.927 | 108,022 | -0.02(-0.20%) |
Feb 24, 2022 | 8.866 | 8.980 | 8.804 | 8.945 | 75,176 | +0.02(+0.20%) |
Feb 23, 2022 | 8.866 | 9.024 | 8.866 | 8.927 | 52,666 | +0.02(+0.20%) |
Feb 22, 2022 | 8.936 | 9.016 | 8.813 | 8.910 | 69,559 | -0.10(-1.08%) |
Feb 18, 2022 | 9.006 | 0 | +0.16(+1.79%) | |||
Feb 17, 2022 | 8.874 | 8.971 | 8.830 | 8.848 | 92,545 | -0.09(-0.99%) |
Feb 16, 2022 | 8.962 | 9.103 | 8.901 | 8.936 | 74,557 | -0.07(-0.78%) |
Feb 15, 2022 | 8.971 | 9.077 | 8.945 | 9.006 | 69,449 | +0.04(+0.39%) |
Feb 14, 2022 | 9.209 | 9.209 | 8.901 | 8.971 | 112,759 | -0.10(-1.07%) |
Feb 11, 2022 | 9.042 | 9.121 | 9.042 | 9.068 | 38,141 | +0.02(+0.19%) |
Feb 10, 2022 | 9.130 | 9.209 | 9.042 | 9.050 | 53,074 | -0.09(-0.96%) |
Feb 09, 2022 | 9.059 | 9.235 | 9.059 | 9.139 | 43,277 | +0.08(+0.87%) |
Feb 08, 2022 | 9.139 | 9.253 | 9.059 | 9.059 | 84,513 | -0.05(-0.58%) |
Feb 07, 2022 | 9.147 | 9.253 | 9.077 | 9.112 | 53,431 | +0.02(+0.19%) |
Feb 04, 2022 | 9.165 | 9.209 | 9.050 | 9.094 | 67,781 | -0.13(-1.43%) |
Feb 03, 2022 | 9.209 | 9.376 | 9.200 | 9.227 | 58,255 | -0.05(-0.57%) |
Feb 02, 2022 | 9.271 | 9.406 | 9.209 | 9.279 | 95,064 | +0.00(+0.00%) |