Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.331 | 9.563 | 9.164 | 9.200 | 385,107 | -0.14(-1.48%) |
Apr 28, 2022 | 9.316 | 9.429 | 9.157 | 9.338 | 377,360 | +0.10(+1.10%) |
Apr 27, 2022 | 9.294 | 9.541 | 9.200 | 9.236 | 386,661 | -0.14(-1.47%) |
Apr 26, 2022 | 9.498 | 9.643 | 9.280 | 9.374 | 361,012 | -0.23(-2.34%) |
Apr 25, 2022 | 9.628 | 9.730 | 9.541 | 9.599 | 301,042 | -0.11(-1.12%) |
Apr 22, 2022 | 9.992 | 10.14 | 9.541 | 9.708 | 408,197 | -0.26(-2.62%) |
Apr 21, 2022 | 10.01 | 10.21 | 9.883 | 9.970 | 365,171 | +0.17(+1.70%) |
Apr 20, 2022 | 9.963 | 10.03 | 9.756 | 9.803 | 389,044 | -0.12(-1.17%) |
Apr 19, 2022 | 9.766 | 9.999 | 9.687 | 9.919 | 386,057 | +0.06(+0.59%) |
Apr 18, 2022 | 9.839 | 10.01 | 9.781 | 9.861 | 362,847 | +0.01(+0.15%) |
Apr 14, 2022 | 9.817 | 9.912 | 9.672 | 9.846 | 223,254 | +0.06(+0.59%) |
Apr 13, 2022 | 9.658 | 9.864 | 9.578 | 9.788 | 404,675 | +0.08(+0.82%) |
Apr 12, 2022 | 9.832 | 10.05 | 9.665 | 9.708 | 275,429 | +0.01(+0.07%) |
Apr 11, 2022 | 9.658 | 9.846 | 9.512 | 9.701 | 427,421 | -0.09(-0.96%) |
Apr 08, 2022 | 9.948 | 9.955 | 9.730 | 9.796 | 1,091,997 | -0.21(-2.10%) |
Apr 07, 2022 | 9.403 | 10.08 | 9.353 | 10.01 | 1,030,281 | +0.62(+6.57%) |
Apr 06, 2022 | 9.331 | 9.447 | 9.055 | 9.389 | 1,084,756 | -0.12(-1.30%) |
Apr 05, 2022 | 9.570 | 9.781 | 9.476 | 9.512 | 1,564,568 | -0.06(-0.61%) |
Apr 04, 2022 | 9.331 | 9.759 | 9.331 | 9.570 | 3,078,950 | +0.30(+3.21%) |
Apr 01, 2022 | 9.592 | 9.643 | 9.244 | 9.273 | 342,463 | -0.28(-2.89%) |
Mar 31, 2022 | 9.687 | 9.701 | 9.454 | 9.549 | 475,286 | -0.16(-1.65%) |
Mar 30, 2022 | 10.06 | 10.15 | 9.614 | 9.708 | 454,480 | -0.39(-3.88%) |
Mar 29, 2022 | 10.04 | 10.29 | 10.04 | 10.10 | 1,722,118 | +0.22(+2.20%) |
Mar 28, 2022 | 10.03 | 10.22 | 9.679 | 9.883 | 346,710 | -0.15(-1.52%) |
Mar 25, 2022 | 10.28 | 10.30 | 9.992 | 10.04 | 437,557 | -0.20(-1.92%) |
Mar 24, 2022 | 10.33 | 10.35 | 10.10 | 10.23 | 716,888 | -0.02(-0.21%) |
Mar 23, 2022 | 10.33 | 10.38 | 10.08 | 10.25 | 295,848 | -0.12(-1.19%) |
Mar 22, 2022 | 10.33 | 10.64 | 10.33 | 10.38 | 369,466 | +0.11(+1.06%) |
Mar 21, 2022 | 10.49 | 10.62 | 10.21 | 10.27 | 359,052 | -0.24(-2.28%) |
Mar 18, 2022 | 9.933 | 10.61 | 9.886 | 10.51 | 748,974 | +0.54(+5.47%) |
Mar 17, 2022 | 9.520 | 10.03 | 9.483 | 9.963 | 406,307 | +0.32(+3.31%) |
Mar 16, 2022 | 8.953 | 9.643 | 8.953 | 9.643 | 467,369 | +0.86(+9.75%) |
Mar 15, 2022 | 8.735 | 9.019 | 8.721 | 8.786 | 504,808 | +0.04(+0.41%) |
Mar 14, 2022 | 9.026 | 9.200 | 8.648 | 8.750 | 977,697 | -0.21(-2.35%) |
Mar 11, 2022 | 9.324 | 9.418 | 8.960 | 8.960 | 343,398 | -0.36(-3.89%) |
Mar 10, 2022 | 9.287 | 9.106 | 9.324 | 700,327 | -0.15(-1.61%) | |
Mar 09, 2022 | 9.331 | 9.628 | 9.302 | 9.476 | 573,717 | +0.28(+3.00%) |
Mar 08, 2022 | 9.098 | 9.461 | 8.852 | 9.200 | 719,176 | -0.05(-0.55%) |
Mar 07, 2022 | 9.244 | 9.498 | 9.135 | 9.251 | 846,697 | -0.12(-1.32%) |
Mar 04, 2022 | 9.360 | 9.621 | 9.142 | 9.374 | 700,939 | -0.12(-1.22%) |
Mar 03, 2022 | 9.810 | 9.810 | 9.320 | 9.491 | 866,271 | -0.20(-2.02%) |
Mar 02, 2022 | 9.875 | 10.17 | 9.073 | 9.687 | 1,397,174 | -0.24(-2.41%) |
Mar 01, 2022 | 9.048 | 10.14 | 8.133 | 9.926 | 2,184,273 | -1.40(-12.37%) |
Feb 28, 2022 | 10.99 | 11.36 | 10.93 | 11.33 | 397,578 | +0.35(+3.17%) |
Feb 25, 2022 | 11.14 | 11.00 | 10.83 | 10.98 | 461,485 | -0.17(-1.50%) |
Feb 24, 2022 | 10.21 | 11.22 | 10.19 | 11.15 | 684,000 | +0.62(+5.94%) |
Feb 23, 2022 | 10.99 | 11.01 | 10.51 | 10.52 | 333,486 | -0.36(-3.27%) |
Feb 22, 2022 | 10.80 | 11.07 | 10.79 | 10.88 | 382,805 | -0.02(-0.20%) |
Feb 18, 2022 | 10.90 | 0 | -0.08(-0.73%) | |||
Feb 17, 2022 | 11.48 | 11.49 | 10.90 | 10.98 | 199,851 | -0.65(-5.56%) |
Feb 16, 2022 | 11.67 | 11.67 | 11.26 | 11.63 | 310,229 | -0.16(-1.36%) |
Feb 15, 2022 | 11.68 | 11.84 | 11.55 | 11.79 | 309,302 | +0.23(+1.95%) |
Feb 14, 2022 | 11.29 | 11.88 | 11.29 | 11.56 | 279,540 | +0.15(+1.34%) |
Feb 11, 2022 | 11.67 | 11.85 | 11.29 | 11.41 | 235,297 | -0.20(-1.75%) |
Feb 10, 2022 | 11.43 | 11.93 | 11.31 | 11.61 | 371,967 | -0.01(-0.13%) |
Feb 09, 2022 | 11.87 | 11.93 | 11.56 | 11.63 | 334,439 | -0.05(-0.44%) |
Feb 08, 2022 | 11.50 | 11.68 | 11.33 | 11.68 | 256,999 | +0.15(+1.32%) |
Feb 07, 2022 | 11.65 | 12.03 | 11.48 | 11.52 | 291,307 | -0.17(-1.43%) |
Feb 04, 2022 | 11.15 | 11.81 | 11.10 | 11.69 | 348,423 | +0.51(+4.55%) |
Feb 03, 2022 | 11.36 | 11.13 | 11.18 | 262,085 | -0.44(-3.75%) | |
Feb 02, 2022 | 12.17 | 12.22 | 11.52 | 11.62 | 407,250 | -0.47(-3.90%) |