Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.320 | 9.320 | 9.180 | 9.190 | 54,506 | -0.07(-0.76%) |
Apr 28, 2022 | 9.100 | 9.290 | 9.100 | 9.260 | 109,377 | +0.10(+1.09%) |
Apr 27, 2022 | 9.160 | 9.240 | 9.150 | 9.160 | 92,745 | -0.04(-0.43%) |
Apr 26, 2022 | 9.210 | 9.270 | 9.200 | 9.200 | 97,166 | -0.03(-0.33%) |
Apr 25, 2022 | 9.220 | 9.260 | 9.210 | 9.230 | 87,922 | -0.07(-0.75%) |
Apr 22, 2022 | 9.370 | 9.405 | 9.270 | 9.300 | 86,456 | -0.08(-0.85%) |
Apr 21, 2022 | 9.440 | 9.490 | 9.353 | 9.380 | 112,376 | -0.17(-1.78%) |
Apr 20, 2022 | 9.390 | 9.580 | 9.390 | 9.550 | 102,509 | +0.16(+1.70%) |
Apr 19, 2022 | 9.450 | 9.455 | 9.370 | 9.390 | 153,411 | -0.10(-1.05%) |
Apr 18, 2022 | 9.430 | 9.530 | 9.430 | 9.490 | 66,149 | -0.01(-0.11%) |
Apr 14, 2022 | 9.540 | 9.560 | 9.470 | 9.500 | 114,476 | -0.02(-0.21%) |
Apr 13, 2022 | 9.500 | 9.560 | 9.490 | 9.520 | 71,452 | -0.05(-0.52%) |
Apr 12, 2022 | 9.520 | 9.600 | 9.500 | 9.570 | 106,465 | +0.01(+0.10%) |
Apr 11, 2022 | 9.640 | 9.670 | 9.530 | 9.560 | 76,089 | -0.11(-1.14%) |
Apr 08, 2022 | 9.700 | 9.720 | 9.620 | 9.670 | 55,324 | -0.04(-0.41%) |
Apr 07, 2022 | 9.620 | 9.770 | 9.620 | 9.710 | 77,636 | -0.07(-0.72%) |
Apr 06, 2022 | 9.770 | 9.805 | 9.740 | 9.780 | 84,535 | -0.06(-0.61%) |
Apr 05, 2022 | 9.950 | 9.995 | 9.840 | 9.840 | 71,648 | -0.14(-1.40%) |
Apr 04, 2022 | 10.00 | 10.06 | 9.980 | 9.980 | 161,691 | -0.02(-0.20%) |
Apr 01, 2022 | 9.990 | 10.04 | 9.970 | 10.00 | 75,846 | -0.04(-0.40%) |
Mar 31, 2022 | 10.05 | 10.05 | 9.970 | 10.04 | 99,863 | +0.07(+0.70%) |
Mar 30, 2022 | 9.920 | 9.990 | 9.890 | 9.970 | 99,436 | +0.05(+0.50%) |
Mar 29, 2022 | 9.890 | 9.920 | 9.810 | 9.920 | 163,054 | +0.12(+1.22%) |
Mar 28, 2022 | 9.840 | 9.930 | 9.740 | 9.800 | 124,626 | -0.04(-0.41%) |
Mar 25, 2022 | 9.920 | 9.930 | 9.830 | 9.840 | 158,117 | -0.07(-0.76%) |
Mar 24, 2022 | 9.970 | 9.970 | 9.900 | 9.915 | 48,860 | -0.06(-0.55%) |
Mar 23, 2022 | 9.950 | 9.990 | 9.940 | 9.970 | 29,640 | -0.03(-0.30%) |
Mar 22, 2022 | 10.02 | 10.09 | 9.980 | 10.00 | 105,259 | -0.03(-0.30%) |
Mar 21, 2022 | 10.04 | 10.13 | 10.02 | 10.03 | 50,021 | -0.07(-0.69%) |
Mar 18, 2022 | 10.05 | 10.14 | 10.05 | 10.10 | 35,160 | +0.03(+0.25%) |
Mar 17, 2022 | 9.990 | 10.10 | 9.990 | 10.07 | 38,043 | +0.05(+0.55%) |
Mar 16, 2022 | 10.05 | 10.07 | 9.960 | 10.02 | 66,502 | -0.01(-0.10%) |
Mar 15, 2022 | 10.04 | 10.05 | 9.950 | 10.03 | 145,996 | -0.01(-0.10%) |
Mar 14, 2022 | 10.09 | 10.10 | 10.01 | 10.04 | 143,962 | -0.06(-0.59%) |
Mar 11, 2022 | 10.15 | 10.17 | 10.08 | 10.10 | 138,879 | -0.07(-0.69%) |
Mar 10, 2022 | 10.25 | 10.26 | 10.16 | 10.17 | 130,812 | -0.11(-1.07%) |
Mar 09, 2022 | 10.39 | 10.39 | 10.27 | 10.28 | 124,498 | -0.05(-0.48%) |
Mar 08, 2022 | 10.31 | 10.35 | 10.25 | 10.33 | 68,654 | -0.02(-0.19%) |
Mar 07, 2022 | 10.41 | 10.44 | 10.31 | 10.35 | 109,636 | -0.11(-1.00%) |
Mar 04, 2022 | 10.49 | 10.50 | 10.45 | 10.46 | 57,249 | -0.08(-0.81%) |
Mar 03, 2022 | 10.50 | 10.54 | 10.48 | 10.54 | 51,737 | +0.00(+0.00%) |
Mar 02, 2022 | 10.48 | 10.54 | 10.41 | 10.54 | 112,526 | +0.02(+0.19%) |
Mar 01, 2022 | 10.38 | 10.55 | 10.38 | 10.52 | 68,096 | +0.10(+0.96%) |
Feb 28, 2022 | 10.34 | 10.44 | 10.33 | 10.42 | 114,543 | +0.03(+0.29%) |
Feb 25, 2022 | 10.30 | 10.41 | 10.32 | 10.39 | 93,813 | +0.04(+0.39%) |
Feb 24, 2022 | 10.21 | 10.35 | 10.21 | 10.35 | 146,004 | +0.06(+0.58%) |
Feb 23, 2022 | 10.35 | 10.38 | 10.28 | 10.29 | 91,008 | -0.08(-0.77%) |
Feb 22, 2022 | 10.44 | 10.45 | 10.35 | 10.37 | 71,648 | -0.08(-0.77%) |
Feb 18, 2022 | 10.45 | 0 | -0.07(-0.67%) | |||
Feb 17, 2022 | 10.39 | 10.54 | 10.38 | 10.52 | 152,844 | +0.04(+0.38%) |
Feb 16, 2022 | 10.35 | 10.48 | 10.33 | 10.48 | 130,342 | +0.08(+0.77%) |
Feb 15, 2022 | 10.45 | 10.45 | 10.38 | 10.40 | 58,071 | -0.06(-0.57%) |
Feb 14, 2022 | 10.54 | 10.54 | 10.43 | 10.46 | 48,059 | -0.12(-1.13%) |
Feb 11, 2022 | 10.65 | 10.67 | 10.52 | 10.58 | 63,827 | -0.10(-0.94%) |
Feb 10, 2022 | 10.70 | 10.75 | 10.66 | 10.68 | 77,142 | -0.06(-0.56%) |
Feb 09, 2022 | 10.75 | 10.81 | 10.72 | 10.74 | 31,692 | -0.01(-0.09%) |
Feb 08, 2022 | 10.72 | 10.80 | 10.72 | 10.75 | 65,244 | -0.05(-0.46%) |
Feb 07, 2022 | 10.75 | 10.81 | 10.75 | 10.80 | 37,540 | +0.06(+0.56%) |
Feb 04, 2022 | 10.78 | 10.79 | 10.73 | 10.74 | 47,139 | -0.08(-0.74%) |
Feb 03, 2022 | 10.73 | 10.82 | 60,779 | -0.07(-0.64%) | ||
Feb 02, 2022 | 10.89 | 10.95 | 10.83 | 10.89 | 56,066 | +0.02(+0.18%) |