Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.80 | 11.20 | 10.40 | 10.80 | 9,587 | +0.20(+1.89%) |
Apr 28, 2022 | 10.50 | 10.70 | 10.20 | 10.60 | 12,292 | +0.10(+0.95%) |
Apr 27, 2022 | 10.40 | 10.55 | 10.10 | 10.50 | 8,432 | +0.10(+0.96%) |
Apr 26, 2022 | 10.50 | 10.80 | 10.10 | 10.40 | 9,248 | -0.50(-4.59%) |
Apr 25, 2022 | 10.80 | 11.30 | 10.41 | 10.90 | 9,431 | -0.10(-0.91%) |
Apr 22, 2022 | 9.600 | 11.30 | 9.501 | 11.00 | 15,458 | +1.09(+10.94%) |
Apr 21, 2022 | 10.10 | 10.78 | 9.500 | 9.915 | 7,208 | -0.49(-4.66%) |
Apr 20, 2022 | 10.90 | 11.10 | 10.30 | 10.40 | 21,383 | +0.10(+0.97%) |
Apr 19, 2022 | 10.10 | 10.80 | 10.10 | 10.30 | 4,294 | -0.10(-0.96%) |
Apr 18, 2022 | 10.20 | 10.80 | 10.20 | 10.40 | 3,288 | +0.10(+0.97%) |
Apr 14, 2022 | 10.60 | 10.80 | 10.09 | 10.30 | 4,335 | -0.18(-1.74%) |
Apr 13, 2022 | 10.00 | 10.60 | 9.606 | 10.48 | 10,166 | +0.08(+0.79%) |
Apr 12, 2022 | 10.70 | 11.00 | 10.10 | 10.40 | 6,220 | -0.40(-3.70%) |
Apr 11, 2022 | 11.40 | 11.50 | 10.70 | 10.80 | 6,487 | -0.60(-5.26%) |
Apr 08, 2022 | 10.90 | 11.50 | 10.80 | 11.40 | 3,703 | +0.60(+5.56%) |
Apr 07, 2022 | 11.00 | 11.20 | 10.60 | 10.80 | 3,812 | -0.10(-0.90%) |
Apr 06, 2022 | 11.00 | 11.26 | 10.68 | 10.90 | 5,693 | -0.50(-4.40%) |
Apr 05, 2022 | 11.50 | 11.70 | 10.80 | 11.40 | 8,442 | +0.20(+1.79%) |
Apr 04, 2022 | 11.20 | 11.70 | 10.90 | 11.20 | 6,155 | +0.30(+2.75%) |
Apr 01, 2022 | 10.90 | 11.70 | 10.01 | 10.90 | 31,376 | -0.30(-2.68%) |
Mar 31, 2022 | 11.20 | 11.50 | 11.00 | 11.20 | 6,151 | +0.40(+3.70%) |
Mar 30, 2022 | 11.00 | 11.90 | 10.70 | 10.80 | 11,036 | -0.20(-1.82%) |
Mar 29, 2022 | 11.20 | 11.70 | 10.70 | 11.00 | 6,754 | -0.10(-0.90%) |
Mar 28, 2022 | 11.40 | 12.00 | 10.74 | 11.10 | 14,551 | -0.50(-4.31%) |
Mar 25, 2022 | 11.80 | 12.00 | 11.40 | 11.60 | 6,087 | +0.20(+1.75%) |
Mar 24, 2022 | 11.80 | 12.00 | 11.30 | 11.40 | 7,147 | -0.70(-5.79%) |
Mar 23, 2022 | 11.80 | 12.30 | 11.70 | 12.10 | 21,121 | +0.40(+3.42%) |
Mar 22, 2022 | 11.00 | 11.80 | 11.00 | 11.70 | 9,272 | +0.10(+0.86%) |
Mar 21, 2022 | 10.30 | 11.80 | 10.30 | 11.60 | 27,769 | +1.30(+12.62%) |
Mar 18, 2022 | 10.60 | 11.00 | 10.20 | 10.30 | 14,284 | -0.23(-2.23%) |
Mar 17, 2022 | 9.800 | 11.00 | 9.330 | 10.54 | 37,693 | +0.13(+1.29%) |
Mar 16, 2022 | 7.099 | 11.00 | 7.099 | 10.40 | 96,188 | +3.60(+52.96%) |
Mar 15, 2022 | 6.300 | 7.000 | 5.800 | 6.800 | 10,728 | +0.35(+5.44%) |
Mar 14, 2022 | 6.577 | 6.758 | 6.300 | 6.449 | 4,004 | -0.05(-0.77%) |
Mar 11, 2022 | 6.711 | 6.760 | 6.360 | 6.499 | 6,022 | -0.26(-3.86%) |
Mar 10, 2022 | 6.800 | 6.800 | 6.350 | 6.760 | 8,537 | +0.09(+1.38%) |
Mar 09, 2022 | 6.600 | 6.999 | 6.305 | 6.668 | 6,096 | +0.27(+4.19%) |
Mar 08, 2022 | 6.010 | 6.699 | 6.010 | 6.400 | 10,483 | +0.12(+1.94%) |
Mar 07, 2022 | 6.150 | 6.400 | 5.800 | 6.278 | 7,505 | +0.18(+2.92%) |
Mar 04, 2022 | 6.300 | 6.450 | 5.901 | 6.100 | 2,345 | +0.08(+1.26%) |
Mar 03, 2022 | 6.400 | 6.480 | 5.940 | 6.024 | 5,401 | -0.42(-6.45%) |
Mar 02, 2022 | 6.500 | 6.599 | 6.201 | 6.439 | 6,674 | -0.26(-3.82%) |
Mar 01, 2022 | 6.700 | 6.800 | 6.100 | 6.695 | 5,372 | -0.00(-0.07%) |
Feb 28, 2022 | 6.749 | 6.899 | 6.597 | 6.700 | 4,181 | -0.20(-2.90%) |
Feb 25, 2022 | 7.000 | 6.998 | 6.510 | 6.900 | 3,851 | -0.29(-3.99%) |
Feb 24, 2022 | 6.100 | 7.190 | 5.727 | 7.187 | 16,696 | +0.59(+8.89%) |
Feb 23, 2022 | 7.450 | 7.450 | 6.600 | 6.600 | 3,472 | -0.53(-7.43%) |
Feb 22, 2022 | 7.050 | 7.351 | 6.900 | 7.130 | 4,579 | -0.17(-2.36%) |
Feb 18, 2022 | 7.302 | 0 | +0.12(+1.67%) | |||
Feb 17, 2022 | 7.600 | 7.600 | 6.500 | 7.182 | 3,124 | -0.37(-4.90%) |
Feb 16, 2022 | 7.520 | 7.699 | 6.925 | 7.552 | 6,985 | +0.39(+5.45%) |
Feb 15, 2022 | 7.000 | 7.442 | 6.800 | 7.162 | 8,592 | +0.51(+7.65%) |
Feb 14, 2022 | 7.142 | 7.149 | 6.600 | 6.653 | 2,538 | -0.25(-3.58%) |
Feb 11, 2022 | 7.100 | 7.200 | 6.799 | 6.900 | 4,451 | +0.00(+0.00%) |
Feb 10, 2022 | 6.800 | 7.200 | 6.700 | 6.900 | 4,280 | +0.20(+2.95%) |
Feb 09, 2022 | 6.760 | 6.800 | 6.300 | 6.702 | 2,126 | +0.20(+3.11%) |
Feb 08, 2022 | 6.700 | 6.960 | 6.300 | 6.500 | 4,986 | +0.10(+1.50%) |
Feb 07, 2022 | 6.500 | 7.000 | 6.401 | 6.404 | 5,003 | -0.35(-5.15%) |
Feb 04, 2022 | 6.700 | 7.069 | 6.700 | 6.752 | 4,470 | +0.04(+0.52%) |
Feb 03, 2022 | 7.480 | 6.310 | 6.717 | 10,248 | -0.78(-10.44%) | |
Feb 02, 2022 | 7.300 | 7.599 | 6.900 | 7.500 | 10,939 | +0.30(+4.18%) |