Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.370 | 9.545 | 8.970 | 9.000 | 191,871 | -0.50(-5.26%) |
Apr 28, 2022 | 9.520 | 9.626 | 9.140 | 9.500 | 199,757 | +0.14(+1.50%) |
Apr 27, 2022 | 9.400 | 9.590 | 9.000 | 9.360 | 280,583 | -0.06(-0.64%) |
Apr 26, 2022 | 9.950 | 10.00 | 9.380 | 9.420 | 252,388 | -0.66(-6.55%) |
Apr 25, 2022 | 9.820 | 10.09 | 9.800 | 10.08 | 215,129 | +0.14(+1.41%) |
Apr 22, 2022 | 9.960 | 10.06 | 9.815 | 9.940 | 134,800 | +0.02(+0.20%) |
Apr 21, 2022 | 10.27 | 10.34 | 9.790 | 9.920 | 114,444 | -0.17(-1.68%) |
Apr 20, 2022 | 10.36 | 10.36 | 10.06 | 10.09 | 111,309 | -0.26(-2.51%) |
Apr 19, 2022 | 9.950 | 10.46 | 9.930 | 10.35 | 111,154 | +0.30(+2.99%) |
Apr 18, 2022 | 9.890 | 10.10 | 9.810 | 10.05 | 141,990 | -0.03(-0.30%) |
Apr 14, 2022 | 10.26 | 10.26 | 9.980 | 10.08 | 87,915 | -0.11(-1.08%) |
Apr 13, 2022 | 10.02 | 10.27 | 9.870 | 10.19 | 108,816 | +0.17(+1.70%) |
Apr 12, 2022 | 10.38 | 10.43 | 10.00 | 10.02 | 118,615 | -0.23(-2.24%) |
Apr 11, 2022 | 10.39 | 10.57 | 10.22 | 10.25 | 113,529 | -0.20(-1.91%) |
Apr 08, 2022 | 10.48 | 10.90 | 10.28 | 10.45 | 204,661 | -0.05(-0.48%) |
Apr 07, 2022 | 10.67 | 10.67 | 10.27 | 10.50 | 243,082 | +0.00(+0.00%) |
Apr 06, 2022 | 10.72 | 10.79 | 10.39 | 10.50 | 194,448 | -0.41(-3.76%) |
Apr 05, 2022 | 11.24 | 11.28 | 10.82 | 10.91 | 126,043 | -0.33(-2.94%) |
Apr 04, 2022 | 11.06 | 11.41 | 11.01 | 11.24 | 140,465 | +0.32(+2.93%) |
Apr 01, 2022 | 10.74 | 10.96 | 10.61 | 10.92 | 189,817 | +0.19(+1.77%) |
Mar 31, 2022 | 11.06 | 11.17 | 10.72 | 10.73 | 144,729 | -0.29(-2.63%) |
Mar 30, 2022 | 11.34 | 11.54 | 10.97 | 11.02 | 148,334 | -0.31(-2.74%) |
Mar 29, 2022 | 11.17 | 11.46 | 11.03 | 11.33 | 198,722 | +0.27(+2.44%) |
Mar 28, 2022 | 10.88 | 11.07 | 10.79 | 11.06 | 147,413 | +0.18(+1.65%) |
Mar 25, 2022 | 11.08 | 11.15 | 10.66 | 10.88 | 156,413 | -0.14(-1.27%) |
Mar 24, 2022 | 10.92 | 11.04 | 10.57 | 11.02 | 210,794 | +0.15(+1.38%) |
Mar 23, 2022 | 11.20 | 11.32 | 10.83 | 10.87 | 230,159 | -0.51(-4.48%) |
Mar 22, 2022 | 11.28 | 11.65 | 11.20 | 11.38 | 486,850 | +0.21(+1.88%) |
Mar 21, 2022 | 11.17 | 11.62 | 11.05 | 11.17 | 401,318 | -0.01(-0.09%) |
Mar 18, 2022 | 11.17 | 11.80 | 11.04 | 11.18 | 2,290,740 | -0.11(-0.97%) |
Mar 17, 2022 | 10.96 | 11.42 | 10.96 | 11.29 | 453,832 | +0.08(+0.71%) |
Mar 16, 2022 | 10.95 | 11.58 | 10.95 | 11.21 | 475,449 | +0.28(+2.56%) |
Mar 15, 2022 | 10.12 | 11.20 | 10.12 | 10.93 | 444,600 | +0.76(+7.47%) |
Mar 14, 2022 | 10.95 | 11.12 | 10.12 | 10.17 | 399,423 | -0.84(-7.63%) |
Mar 11, 2022 | 11.41 | 11.50 | 10.99 | 11.01 | 270,122 | -0.38(-3.34%) |
Mar 10, 2022 | 11.71 | 11.81 | 11.21 | 11.39 | 263,614 | -0.39(-3.31%) |
Mar 09, 2022 | 11.16 | 11.88 | 11.03 | 11.78 | 465,637 | +0.77(+6.99%) |
Mar 08, 2022 | 10.87 | 11.44 | 10.66 | 11.01 | 289,657 | +0.15(+1.38%) |
Mar 07, 2022 | 10.51 | 11.37 | 10.45 | 10.86 | 490,224 | +0.23(+2.16%) |
Mar 04, 2022 | 10.88 | 10.96 | 10.56 | 10.63 | 388,967 | -0.38(-3.45%) |
Mar 03, 2022 | 11.51 | 11.70 | 10.87 | 11.01 | 675,654 | -0.78(-6.62%) |
Mar 02, 2022 | 12.02 | 12.42 | 11.33 | 11.79 | 494,372 | -0.21(-1.75%) |
Mar 01, 2022 | 13.40 | 13.40 | 11.39 | 12.00 | 1,018,496 | -1.04(-7.98%) |
Feb 28, 2022 | 13.35 | 13.75 | 12.44 | 13.04 | 470,627 | -0.79(-5.71%) |
Feb 25, 2022 | 13.65 | 14.05 | 13.62 | 13.83 | 390,869 | +0.14(+1.02%) |
Feb 24, 2022 | 12.25 | 13.73 | 12.01 | 13.69 | 399,695 | +0.93(+7.29%) |
Feb 23, 2022 | 12.70 | 13.23 | 12.55 | 12.76 | 354,843 | +0.15(+1.19%) |
Feb 22, 2022 | 11.93 | 12.90 | 11.74 | 12.61 | 522,715 | +0.69(+5.79%) |
Feb 18, 2022 | 11.92 | 0 | -0.22(-1.81%) | |||
Feb 17, 2022 | 12.83 | 12.85 | 12.11 | 12.14 | 292,034 | -0.79(-6.11%) |
Feb 16, 2022 | 13.08 | 13.08 | 12.52 | 12.93 | 329,744 | -0.22(-1.67%) |
Feb 15, 2022 | 13.10 | 13.19 | 12.78 | 13.15 | 458,786 | +0.26(+2.02%) |
Feb 14, 2022 | 12.83 | 13.47 | 12.51 | 12.89 | 374,301 | +0.01(+0.08%) |
Feb 11, 2022 | 13.71 | 13.71 | 12.81 | 12.88 | 435,583 | -0.71(-5.22%) |
Feb 10, 2022 | 13.39 | 13.94 | 13.33 | 13.59 | 394,031 | -0.14(-1.02%) |
Feb 09, 2022 | 13.89 | 13.89 | 13.53 | 13.73 | 405,962 | -0.03(-0.22%) |
Feb 08, 2022 | 13.08 | 13.82 | 12.97 | 13.76 | 405,142 | +0.57(+4.32%) |
Feb 07, 2022 | 13.14 | 13.50 | 12.78 | 13.19 | 503,223 | +0.05(+0.38%) |
Feb 04, 2022 | 12.43 | 13.23 | 12.01 | 13.14 | 845,133 | +0.63(+5.04%) |
Feb 03, 2022 | 12.25 | 12.51 | 12.51 | 708,281 | +0.04(+0.32%) | |
Feb 02, 2022 | 13.50 | 13.50 | 12.44 | 12.47 | 591,120 | -1.12(-8.24%) |