Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.960 | 8.360 | 7.800 | 7.930 | 60,294 | -0.21(-2.58%) |
Apr 28, 2022 | 8.400 | 8.700 | 8.050 | 8.140 | 76,375 | -0.23(-2.75%) |
Apr 27, 2022 | 8.240 | 8.460 | 8.220 | 8.370 | 45,596 | +0.03(+0.36%) |
Apr 26, 2022 | 8.450 | 8.640 | 8.250 | 8.340 | 54,761 | -0.30(-3.47%) |
Apr 25, 2022 | 8.690 | 8.760 | 8.160 | 8.640 | 109,167 | -0.21(-2.37%) |
Apr 22, 2022 | 9.130 | 9.240 | 8.620 | 8.850 | 86,200 | -0.33(-3.59%) |
Apr 21, 2022 | 9.670 | 9.670 | 9.110 | 9.180 | 33,680 | -0.33(-3.47%) |
Apr 20, 2022 | 9.550 | 9.710 | 9.410 | 9.510 | 31,967 | +0.10(+1.06%) |
Apr 19, 2022 | 9.300 | 9.550 | 9.300 | 9.410 | 31,567 | +0.08(+0.86%) |
Apr 18, 2022 | 9.110 | 9.470 | 9.110 | 9.330 | 40,210 | +0.15(+1.63%) |
Apr 14, 2022 | 9.360 | 9.390 | 9.180 | 9.180 | 45,835 | -0.26(-2.75%) |
Apr 13, 2022 | 9.310 | 9.530 | 9.242 | 9.440 | 57,231 | +0.05(+0.53%) |
Apr 12, 2022 | 9.680 | 9.830 | 9.230 | 9.390 | 62,749 | -0.08(-0.84%) |
Apr 11, 2022 | 9.650 | 9.910 | 9.410 | 9.470 | 50,064 | -0.18(-1.87%) |
Apr 08, 2022 | 10.00 | 10.02 | 9.601 | 9.650 | 71,107 | -0.43(-4.27%) |
Apr 07, 2022 | 10.02 | 10.12 | 9.800 | 10.08 | 37,249 | +0.02(+0.20%) |
Apr 06, 2022 | 10.00 | 10.19 | 9.780 | 10.06 | 104,483 | -0.10(-0.98%) |
Apr 05, 2022 | 10.99 | 11.10 | 10.16 | 10.16 | 68,616 | -0.82(-7.47%) |
Apr 04, 2022 | 10.72 | 11.15 | 10.72 | 10.98 | 86,685 | +0.11(+1.01%) |
Apr 01, 2022 | 10.67 | 10.90 | 10.53 | 10.87 | 70,084 | +0.14(+1.30%) |
Mar 31, 2022 | 10.55 | 10.77 | 10.31 | 10.73 | 67,159 | +0.18(+1.71%) |
Mar 30, 2022 | 11.02 | 11.08 | 10.40 | 10.55 | 65,059 | -0.49(-4.44%) |
Mar 29, 2022 | 10.71 | 11.10 | 10.71 | 11.04 | 75,687 | +0.42(+3.95%) |
Mar 28, 2022 | 10.89 | 11.08 | 10.11 | 10.62 | 147,673 | -0.18(-1.67%) |
Mar 25, 2022 | 10.40 | 10.96 | 10.26 | 10.80 | 131,570 | +0.71(+7.04%) |
Mar 24, 2022 | 9.420 | 10.26 | 9.420 | 10.09 | 104,835 | +0.64(+6.77%) |
Mar 23, 2022 | 9.550 | 9.905 | 9.400 | 9.450 | 96,243 | -0.20(-2.07%) |
Mar 22, 2022 | 9.620 | 9.910 | 9.590 | 9.650 | 84,079 | +0.03(+0.31%) |
Mar 21, 2022 | 10.09 | 10.30 | 9.620 | 9.620 | 100,347 | -0.55(-5.41%) |
Mar 18, 2022 | 10.24 | 10.43 | 10.00 | 10.17 | 83,266 | -0.13(-1.26%) |
Mar 17, 2022 | 9.910 | 10.41 | 9.910 | 10.30 | 78,837 | +0.08(+0.78%) |
Mar 16, 2022 | 10.00 | 10.35 | 9.841 | 10.22 | 79,002 | +0.46(+4.71%) |
Mar 15, 2022 | 9.900 | 10.16 | 9.610 | 9.760 | 96,072 | -0.06(-0.61%) |
Mar 14, 2022 | 9.650 | 9.980 | 9.600 | 9.820 | 167,177 | +0.31(+3.26%) |
Mar 11, 2022 | 9.630 | 9.720 | 9.430 | 9.510 | 91,438 | -0.11(-1.14%) |
Mar 10, 2022 | 9.550 | 9.860 | 9.400 | 9.620 | 52,415 | -0.14(-1.43%) |
Mar 09, 2022 | 9.520 | 9.860 | 9.361 | 9.760 | 68,220 | +0.41(+4.39%) |
Mar 08, 2022 | 9.130 | 9.674 | 9.100 | 9.350 | 134,748 | +0.09(+0.97%) |
Mar 07, 2022 | 10.26 | 10.26 | 9.260 | 9.260 | 210,498 | -1.12(-10.79%) |
Mar 04, 2022 | 10.40 | 10.90 | 9.770 | 10.38 | 190,138 | -1.04(-9.11%) |
Mar 03, 2022 | 10.92 | 11.45 | 10.83 | 11.42 | 64,583 | +0.45(+4.10%) |
Mar 02, 2022 | 11.03 | 11.40 | 10.66 | 10.97 | 62,779 | +0.03(+0.27%) |
Mar 01, 2022 | 11.23 | 11.27 | 10.51 | 10.94 | 49,258 | -0.17(-1.53%) |
Feb 28, 2022 | 11.03 | 11.56 | 10.90 | 11.11 | 46,264 | -0.06(-0.54%) |
Feb 25, 2022 | 10.54 | 11.19 | 10.37 | 11.17 | 62,234 | +0.76(+7.30%) |
Feb 24, 2022 | 10.26 | 10.67 | 9.880 | 10.41 | 80,819 | -0.26(-2.44%) |
Feb 23, 2022 | 10.79 | 11.07 | 10.49 | 10.67 | 37,999 | +0.01(+0.09%) |
Feb 22, 2022 | 11.14 | 11.42 | 10.45 | 10.66 | 109,706 | -0.61(-5.41%) |
Feb 18, 2022 | 11.27 | 0 | -0.17(-1.49%) | |||
Feb 17, 2022 | 12.00 | 12.02 | 11.42 | 11.44 | 43,247 | -0.63(-5.22%) |
Feb 16, 2022 | 11.68 | 12.08 | 11.52 | 12.07 | 40,766 | +0.34(+2.90%) |
Feb 15, 2022 | 11.23 | 12.00 | 11.23 | 11.73 | 43,513 | +0.59(+5.30%) |
Feb 14, 2022 | 10.77 | 11.81 | 10.77 | 11.14 | 78,437 | +0.33(+3.05%) |
Feb 11, 2022 | 10.92 | 11.23 | 10.75 | 10.81 | 86,190 | -0.04(-0.37%) |
Feb 10, 2022 | 10.82 | 11.50 | 10.65 | 10.85 | 53,354 | -0.25(-2.25%) |
Feb 09, 2022 | 10.75 | 11.27 | 10.73 | 11.10 | 52,542 | +0.50(+4.72%) |
Feb 08, 2022 | 10.36 | 10.72 | 10.33 | 10.60 | 28,371 | +0.21(+2.02%) |
Feb 07, 2022 | 10.51 | 10.77 | 10.30 | 10.39 | 59,140 | -0.15(-1.42%) |
Feb 04, 2022 | 10.29 | 10.87 | 10.26 | 10.54 | 64,494 | +0.08(+0.76%) |
Feb 03, 2022 | 10.75 | 10.28 | 10.46 | 56,865 | -0.54(-4.91%) | |
Feb 02, 2022 | 10.81 | 11.00 | 10.40 | 11.00 | 83,182 | +0.34(+3.19%) |