Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.448 | 9.556 | 9.420 | 9.420 | 11,777 | -0.09(-0.96%) |
Apr 28, 2022 | 9.539 | 9.548 | 9.457 | 9.512 | 36,724 | +0.10(+1.07%) |
Apr 27, 2022 | 9.622 | 9.622 | 9.411 | 9.411 | 18,523 | -0.04(-0.39%) |
Apr 26, 2022 | 9.695 | 9.704 | 9.448 | 9.448 | 46,462 | -0.29(-3.00%) |
Apr 25, 2022 | 9.777 | 9.951 | 9.704 | 9.741 | 58,008 | -0.22(-2.20%) |
Apr 22, 2022 | 9.997 | 10.03 | 9.960 | 9.960 | 21,280 | -0.09(-0.91%) |
Apr 21, 2022 | 10.18 | 10.23 | 9.997 | 10.05 | 25,390 | -0.01(-0.10%) |
Apr 20, 2022 | 9.969 | 10.10 | 9.951 | 10.06 | 29,584 | +0.11(+1.11%) |
Apr 19, 2022 | 9.933 | 9.988 | 9.914 | 9.951 | 9,467 | +0.06(+0.65%) |
Apr 18, 2022 | 9.731 | 9.978 | 9.731 | 9.887 | 47,557 | -0.03(-0.28%) |
Apr 14, 2022 | 10.07 | 10.07 | 9.897 | 9.914 | 12,364 | -0.11(-1.10%) |
Apr 13, 2022 | 9.933 | 10.02 | 9.933 | 10.02 | 32,429 | +0.08(+0.83%) |
Apr 12, 2022 | 10.01 | 10.05 | 9.942 | 9.942 | 15,456 | -0.05(-0.46%) |
Apr 11, 2022 | 10.12 | 10.12 | 9.951 | 9.988 | 66,986 | -0.15(-1.44%) |
Apr 08, 2022 | 10.12 | 10.15 | 10.10 | 10.13 | 19,429 | -0.01(-0.09%) |
Apr 07, 2022 | 10.16 | 10.21 | 10.12 | 10.14 | 11,369 | -0.14(-1.33%) |
Apr 06, 2022 | 10.24 | 10.31 | 10.18 | 10.28 | 12,894 | -0.05(-0.53%) |
Apr 05, 2022 | 10.42 | 10.42 | 10.32 | 10.34 | 11,421 | -0.09(-0.88%) |
Apr 04, 2022 | 10.46 | 10.52 | 10.42 | 10.43 | 16,735 | -0.09(-0.87%) |
Apr 01, 2022 | 10.55 | 10.55 | 10.45 | 10.52 | 10,131 | +0.06(+0.61%) |
Mar 31, 2022 | 10.64 | 10.64 | 10.45 | 10.45 | 17,211 | -0.18(-1.72%) |
Mar 30, 2022 | 10.73 | 10.73 | 10.64 | 10.64 | 14,699 | -0.12(-1.11%) |
Mar 29, 2022 | 10.76 | 10.82 | 10.65 | 10.76 | 15,308 | +0.23(+2.17%) |
Mar 28, 2022 | 10.61 | 10.61 | 10.43 | 10.53 | 22,677 | -0.05(-0.43%) |
Mar 25, 2022 | 10.71 | 10.71 | 10.55 | 10.57 | 11,380 | -0.13(-1.20%) |
Mar 24, 2022 | 10.71 | 10.75 | 10.70 | 10.70 | 13,629 | +0.00(+0.00%) |
Mar 23, 2022 | 10.74 | 10.81 | 10.61 | 10.70 | 12,625 | -0.18(-1.68%) |
Mar 22, 2022 | 10.64 | 10.96 | 10.64 | 10.88 | 23,796 | +0.24(+2.23%) |
Mar 21, 2022 | 10.69 | 10.70 | 10.54 | 10.65 | 35,183 | -0.08(-0.77%) |
Mar 18, 2022 | 10.49 | 10.81 | 10.49 | 10.73 | 18,622 | +0.15(+1.38%) |
Mar 17, 2022 | 10.44 | 10.62 | 10.41 | 10.58 | 50,676 | +0.02(+0.17%) |
Mar 16, 2022 | 10.40 | 10.74 | 10.40 | 10.56 | 45,126 | +0.29(+2.85%) |
Mar 15, 2022 | 10.28 | 10.33 | 10.17 | 10.27 | 77,442 | +0.01(+0.09%) |
Mar 14, 2022 | 10.16 | 10.44 | 10.16 | 10.26 | 25,362 | +0.29(+2.94%) |
Mar 11, 2022 | 10.19 | 10.28 | 9.869 | 9.969 | 61,728 | -0.13(-1.27%) |
Mar 10, 2022 | 10.17 | 10.18 | 10.04 | 10.10 | 29,671 | -0.16(-1.52%) |
Mar 09, 2022 | 10.03 | 10.41 | 10.03 | 10.25 | 32,052 | +0.53(+5.46%) |
Mar 08, 2022 | 9.603 | 10.12 | 9.603 | 9.722 | 57,424 | +0.05(+0.57%) |
Mar 07, 2022 | 9.942 | 10.30 | 9.613 | 9.667 | 98,399 | -0.33(-3.29%) |
Mar 04, 2022 | 10.24 | 10.52 | 9.933 | 9.997 | 74,516 | -0.52(-4.96%) |
Mar 03, 2022 | 10.95 | 10.95 | 10.44 | 10.52 | 61,876 | -0.56(-5.08%) |
Mar 02, 2022 | 10.86 | 11.09 | 10.86 | 11.08 | 13,890 | +0.26(+2.42%) |
Mar 01, 2022 | 10.98 | 11.07 | 10.79 | 10.82 | 30,534 | -0.17(-1.58%) |
Feb 28, 2022 | 10.98 | 11.17 | 10.86 | 10.99 | 47,728 | -0.16(-1.48%) |
Feb 25, 2022 | 10.98 | 11.16 | 10.98 | 11.16 | 49,473 | +0.16(+1.41%) |
Feb 24, 2022 | 10.81 | 11.01 | 10.74 | 11.00 | 23,123 | -0.22(-1.96%) |
Feb 23, 2022 | 11.39 | 11.40 | 11.20 | 11.22 | 12,695 | -0.13(-1.13%) |
Feb 22, 2022 | 11.51 | 11.57 | 11.26 | 11.35 | 18,926 | -0.37(-3.12%) |
Feb 18, 2022 | 11.72 | 0 | -0.08(-0.70%) | |||
Feb 17, 2022 | 12.12 | 12.12 | 11.80 | 11.80 | 25,848 | -0.42(-3.41%) |
Feb 16, 2022 | 12.16 | 12.34 | 12.16 | 12.21 | 15,745 | +0.02(+0.19%) |
Feb 15, 2022 | 12.03 | 12.37 | 12.03 | 12.19 | 13,532 | +0.21(+1.76%) |
Feb 14, 2022 | 12.10 | 12.16 | 11.92 | 11.98 | 10,650 | -0.13(-1.06%) |
Feb 11, 2022 | 12.43 | 12.43 | 12.10 | 12.11 | 14,931 | -0.19(-1.56%) |
Feb 10, 2022 | 12.18 | 12.51 | 12.18 | 12.30 | 10,243 | -0.02(-0.15%) |
Feb 09, 2022 | 12.19 | 12.53 | 12.19 | 12.32 | 24,210 | +0.24(+1.97%) |
Feb 08, 2022 | 12.00 | 12.11 | 12.00 | 12.08 | 10,207 | +0.03(+0.23%) |
Feb 07, 2022 | 12.03 | 12.17 | 12.02 | 12.05 | 33,969 | -0.11(-0.90%) |
Feb 04, 2022 | 12.13 | 12.26 | 12.12 | 12.16 | 18,729 | -0.01(-0.07%) |
Feb 03, 2022 | 12.28 | 12.12 | 12.17 | 28,029 | -0.12(-0.97%) | |
Feb 02, 2022 | 12.38 | 12.48 | 12.08 | 12.29 | 30,589 | +0.05(+0.37%) |