Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.91 | 10.93 | 10.75 | 10.87 | 140,460 | +0.15(+1.41%) |
Apr 28, 2022 | 10.76 | 10.82 | 10.68 | 10.72 | 81,684 | +0.06(+0.53%) |
Apr 27, 2022 | 10.49 | 10.67 | 10.47 | 10.66 | 150,084 | +0.20(+1.90%) |
Apr 26, 2022 | 10.48 | 10.56 | 10.42 | 10.47 | 165,013 | -0.20(-1.86%) |
Apr 25, 2022 | 10.64 | 10.69 | 10.51 | 10.66 | 316,159 | -0.24(-2.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.81 | 10.90 | 260,588 | -0.03(-0.26%) |
Apr 21, 2022 | 10.82 | 11.04 | 10.82 | 10.93 | 984,032 | +0.21(+1.94%) |
Apr 20, 2022 | 10.87 | 10.89 | 10.69 | 10.72 | 207,852 | -0.28(-2.58%) |
Apr 19, 2022 | 10.92 | 11.01 | 10.87 | 11.00 | 275,216 | +0.21(+1.93%) |
Apr 18, 2022 | 10.69 | 10.80 | 10.67 | 10.80 | 363,036 | +0.07(+0.62%) |
Apr 14, 2022 | 10.46 | 10.73 | 10.45 | 10.73 | 147,307 | +0.31(+2.99%) |
Apr 13, 2022 | 10.41 | 10.44 | 10.25 | 10.42 | 242,164 | -0.08(-0.72%) |
Apr 12, 2022 | 10.47 | 10.57 | 10.35 | 10.49 | 300,627 | -0.15(-1.42%) |
Apr 11, 2022 | 10.62 | 10.68 | 10.57 | 10.64 | 373,220 | +0.14(+1.35%) |
Apr 08, 2022 | 10.51 | 10.54 | 10.43 | 10.50 | 239,752 | +0.18(+1.74%) |
Apr 07, 2022 | 10.32 | 10.39 | 10.25 | 10.32 | 188,101 | +0.07(+0.65%) |
Apr 06, 2022 | 10.32 | 10.35 | 10.17 | 10.26 | 403,807 | +0.12(+1.21%) |
Apr 05, 2022 | 9.889 | 10.17 | 9.888 | 10.13 | 161,714 | +0.32(+3.28%) |
Apr 04, 2022 | 9.766 | 9.860 | 9.747 | 9.813 | 49,337 | +0.02(+0.19%) |
Apr 01, 2022 | 9.860 | 9.898 | 9.690 | 9.794 | 86,544 | +0.18(+1.87%) |
Mar 31, 2022 | 9.624 | 9.635 | 9.555 | 9.615 | 57,328 | -0.03(-0.29%) |
Mar 30, 2022 | 9.794 | 9.850 | 9.633 | 9.643 | 82,644 | -0.13(-1.35%) |
Mar 29, 2022 | 9.860 | 9.908 | 9.737 | 9.775 | 166,802 | -0.15(-1.52%) |
Mar 28, 2022 | 9.927 | 9.964 | 9.823 | 9.927 | 103,511 | -0.06(-0.57%) |
Mar 25, 2022 | 9.804 | 10.01 | 9.804 | 9.983 | 191,990 | +0.33(+3.43%) |
Mar 24, 2022 | 9.690 | 9.690 | 9.610 | 9.652 | 134,092 | +0.09(+0.99%) |
Mar 23, 2022 | 9.681 | 9.709 | 9.539 | 9.558 | 118,600 | -0.19(-1.94%) |
Mar 22, 2022 | 9.690 | 9.756 | 9.681 | 9.747 | 222,669 | +0.18(+1.88%) |
Mar 21, 2022 | 9.407 | 9.586 | 9.369 | 9.567 | 254,941 | +0.35(+3.79%) |
Mar 18, 2022 | 9.274 | 9.274 | 9.180 | 9.217 | 103,482 | -0.08(-0.81%) |
Mar 17, 2022 | 9.217 | 9.340 | 9.170 | 9.293 | 129,889 | +0.05(+0.51%) |
Mar 16, 2022 | 9.227 | 9.407 | 9.199 | 9.246 | 210,499 | +0.06(+0.62%) |
Mar 15, 2022 | 9.038 | 9.217 | 9.019 | 9.189 | 250,676 | +0.00(+0.00%) |
Mar 14, 2022 | 9.066 | 9.189 | 9.028 | 9.189 | 263,723 | +0.33(+3.74%) |
Mar 11, 2022 | 8.887 | 8.924 | 8.830 | 8.858 | 253,942 | +0.02(+0.21%) |
Mar 10, 2022 | 8.802 | 8.887 | 8.839 | 151,786 | +0.11(+1.30%) | |
Mar 09, 2022 | 8.679 | 8.745 | 8.660 | 8.726 | 139,166 | +0.15(+1.76%) |
Mar 08, 2022 | 8.556 | 8.594 | 8.508 | 8.575 | 81,334 | +0.18(+2.14%) |
Mar 07, 2022 | 8.404 | 8.433 | 8.289 | 8.395 | 124,148 | +0.08(+0.91%) |
Mar 04, 2022 | 8.348 | 8.367 | 8.244 | 8.319 | 199,520 | -0.23(-2.72%) |
Mar 03, 2022 | 8.603 | 8.650 | 8.518 | 8.552 | 114,005 | -0.12(-1.35%) |
Mar 02, 2022 | 8.442 | 8.669 | 8.423 | 8.669 | 96,366 | +0.38(+4.56%) |
Mar 01, 2022 | 8.433 | 8.433 | 8.215 | 8.291 | 245,277 | -0.29(-3.41%) |
Feb 28, 2022 | 8.679 | 8.679 | 8.556 | 8.584 | 183,705 | -0.28(-3.20%) |
Feb 25, 2022 | 8.877 | 8.934 | 8.858 | 8.868 | 108,459 | +0.01(+0.11%) |
Feb 24, 2022 | 8.726 | 8.887 | 8.688 | 8.858 | 141,121 | -0.05(-0.53%) |
Feb 23, 2022 | 8.868 | 8.943 | 8.849 | 8.905 | 187,929 | +0.13(+1.51%) |
Feb 22, 2022 | 8.830 | 8.868 | 8.768 | 8.773 | 210,008 | -0.02(-0.22%) |
Feb 18, 2022 | 8.792 | 0 | -0.09(-0.96%) | |||
Feb 17, 2022 | 9.000 | 9.000 | 8.849 | 8.877 | 116,062 | -0.12(-1.37%) |
Feb 16, 2022 | 9.009 | 9.090 | 9.000 | 9.000 | 79,969 | -0.06(-0.63%) |
Feb 15, 2022 | 9.076 | 9.085 | 9.009 | 9.057 | 174,229 | +0.07(+0.74%) |
Feb 14, 2022 | 8.943 | 9.028 | 8.887 | 8.991 | 107,176 | +0.17(+1.93%) |
Feb 11, 2022 | 8.981 | 9.104 | 8.792 | 8.820 | 234,234 | -0.26(-2.91%) |
Feb 10, 2022 | 8.924 | 9.104 | 8.924 | 9.085 | 142,480 | +0.25(+2.78%) |
Feb 09, 2022 | 8.830 | 8.849 | 8.764 | 8.839 | 154,091 | -0.03(-0.32%) |
Feb 08, 2022 | 8.858 | 8.895 | 8.844 | 8.868 | 247,698 | +0.09(+0.97%) |
Feb 07, 2022 | 8.792 | 8.830 | 8.773 | 8.783 | 91,522 | +0.00(+0.00%) |
Feb 04, 2022 | 8.764 | 8.820 | 8.746 | 8.783 | 120,821 | +0.17(+1.98%) |
Feb 03, 2022 | 8.612 | 8.584 | 8.612 | 170,826 | +0.10(+1.22%) | |
Feb 02, 2022 | 8.537 | 8.537 | 8.433 | 8.508 | 74,142 | -0.06(-0.66%) |