Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.635 | 8.773 | 8.626 | 8.663 | 8,836 | -0.02(-0.21%) |
Apr 28, 2022 | 8.644 | 8.775 | 8.534 | 8.681 | 56,162 | -0.01(-0.11%) |
Apr 27, 2022 | 8.736 | 8.746 | 8.641 | 8.690 | 28,788 | -0.05(-0.53%) |
Apr 26, 2022 | 8.736 | 8.792 | 8.736 | 8.737 | 17,882 | -0.01(-0.10%) |
Apr 25, 2022 | 8.746 | 8.755 | 8.736 | 8.746 | 7,670 | -0.03(-0.31%) |
Apr 22, 2022 | 8.764 | 8.810 | 8.736 | 8.773 | 35,040 | -0.04(-0.42%) |
Apr 21, 2022 | 8.801 | 8.828 | 8.764 | 8.810 | 24,370 | -0.02(-0.21%) |
Apr 20, 2022 | 8.801 | 8.851 | 8.792 | 8.828 | 12,794 | +0.09(+1.05%) |
Apr 19, 2022 | 8.782 | 8.819 | 8.736 | 8.737 | 28,054 | -0.07(-0.83%) |
Apr 18, 2022 | 8.838 | 8.904 | 8.782 | 8.810 | 49,943 | -0.03(-0.31%) |
Apr 14, 2022 | 8.920 | 8.921 | 8.838 | 8.838 | 35,580 | -0.11(-1.23%) |
Apr 13, 2022 | 8.948 | 8.987 | 8.939 | 8.948 | 18,075 | -0.05(-0.56%) |
Apr 12, 2022 | 9.007 | 9.045 | 8.989 | 8.998 | 19,527 | -0.02(-0.20%) |
Apr 11, 2022 | 8.998 | 9.062 | 8.998 | 9.016 | 20,374 | +0.01(+0.10%) |
Apr 08, 2022 | 9.007 | 9.081 | 8.989 | 9.007 | 21,933 | -0.03(-0.30%) |
Apr 07, 2022 | 9.044 | 9.054 | 9.026 | 9.035 | 6,134 | -0.01(-0.10%) |
Apr 06, 2022 | 9.067 | 9.070 | 9.044 | 9.044 | 9,746 | -0.04(-0.40%) |
Apr 05, 2022 | 9.126 | 9.209 | 9.071 | 9.081 | 34,963 | -0.11(-1.18%) |
Apr 04, 2022 | 9.209 | 9.263 | 9.172 | 9.189 | 15,362 | -0.04(-0.42%) |
Apr 01, 2022 | 9.218 | 9.227 | 9.172 | 9.227 | 15,553 | +0.04(+0.42%) |
Mar 31, 2022 | 9.117 | 9.209 | 9.117 | 9.189 | 8,234 | +0.07(+0.78%) |
Mar 30, 2022 | 9.071 | 9.154 | 9.071 | 9.117 | 22,007 | +0.05(+0.51%) |
Mar 29, 2022 | 9.053 | 9.090 | 9.044 | 9.071 | 11,648 | +0.02(+0.22%) |
Mar 28, 2022 | 9.134 | 9.134 | 9.016 | 9.051 | 15,576 | -0.01(-0.12%) |
Mar 25, 2022 | 9.136 | 9.136 | 8.998 | 9.062 | 45,227 | -0.08(-0.82%) |
Mar 24, 2022 | 9.163 | 9.163 | 9.108 | 9.137 | 27,829 | -0.05(-0.58%) |
Mar 23, 2022 | 9.172 | 9.200 | 9.172 | 9.191 | 10,630 | -0.01(-0.10%) |
Mar 22, 2022 | 9.209 | 9.218 | 9.176 | 9.200 | 12,864 | +0.02(+0.20%) |
Mar 21, 2022 | 9.172 | 9.194 | 9.172 | 9.182 | 14,217 | +0.00(+0.00%) |
Mar 18, 2022 | 9.182 | 9.227 | 9.172 | 9.182 | 23,539 | -0.01(-0.10%) |
Mar 17, 2022 | 9.241 | 9.337 | 9.191 | 9.191 | 76,511 | +0.04(+0.40%) |
Mar 16, 2022 | 9.172 | 9.237 | 9.154 | 9.154 | 20,142 | -0.02(-0.20%) |
Mar 15, 2022 | 9.209 | 9.242 | 9.163 | 9.172 | 26,435 | -0.03(-0.30%) |
Mar 14, 2022 | 9.237 | 9.244 | 9.172 | 9.200 | 39,456 | -0.09(-0.92%) |
Mar 11, 2022 | 9.249 | 9.285 | 9.230 | 9.285 | 11,972 | +0.05(+0.50%) |
Mar 10, 2022 | 9.239 | 9.271 | 9.203 | 9.239 | 27,785 | -0.11(-1.17%) |
Mar 09, 2022 | 9.395 | 9.432 | 9.294 | 9.349 | 22,648 | -0.09(-0.97%) |
Mar 08, 2022 | 9.468 | 9.468 | 9.377 | 9.441 | 13,446 | -0.05(-0.48%) |
Mar 07, 2022 | 9.633 | 9.633 | 9.477 | 9.486 | 5,974 | -0.16(-1.61%) |
Mar 04, 2022 | 9.642 | 9.651 | 9.624 | 9.642 | 4,288 | +0.00(+0.00%) |
Mar 03, 2022 | 9.651 | 9.724 | 9.605 | 9.642 | 9,478 | +0.05(+0.48%) |
Mar 02, 2022 | 9.596 | 9.656 | 9.477 | 9.596 | 18,236 | -0.04(-0.38%) |
Mar 01, 2022 | 9.514 | 9.633 | 9.514 | 9.633 | 15,518 | +0.14(+1.44%) |
Feb 28, 2022 | 9.404 | 9.503 | 9.404 | 9.496 | 6,867 | +0.03(+0.29%) |
Feb 25, 2022 | 9.432 | 9.532 | 9.432 | 9.468 | 34,848 | +0.07(+0.78%) |
Feb 24, 2022 | 9.349 | 9.467 | 9.230 | 9.395 | 50,012 | +0.02(+0.20%) |
Feb 23, 2022 | 9.404 | 9.452 | 9.377 | 9.377 | 19,541 | -0.05(-0.49%) |
Feb 22, 2022 | 9.422 | 9.541 | 9.422 | 9.422 | 16,644 | -0.05(-0.58%) |
Feb 18, 2022 | 9.477 | 0 | +0.01(+0.10%) | |||
Feb 17, 2022 | 9.477 | 9.558 | 9.460 | 9.468 | 18,293 | -0.02(-0.19%) |
Feb 16, 2022 | 9.459 | 9.523 | 9.441 | 9.486 | 29,315 | +0.05(+0.48%) |
Feb 15, 2022 | 9.413 | 9.547 | 9.413 | 9.441 | 13,728 | +0.01(+0.10%) |
Feb 14, 2022 | 9.605 | 9.605 | 9.395 | 9.432 | 72,554 | -0.17(-1.74%) |
Feb 11, 2022 | 9.645 | 9.663 | 9.590 | 9.599 | 35,131 | -0.06(-0.66%) |
Feb 10, 2022 | 9.763 | 9.777 | 9.590 | 9.663 | 43,125 | -0.11(-1.12%) |
Feb 09, 2022 | 9.781 | 9.795 | 9.763 | 9.772 | 35,540 | +0.00(+0.00%) |
Feb 08, 2022 | 9.791 | 9.800 | 9.763 | 9.772 | 10,249 | -0.03(-0.28%) |
Feb 07, 2022 | 9.763 | 9.809 | 9.763 | 9.800 | 12,302 | +0.03(+0.28%) |
Feb 04, 2022 | 9.763 | 9.798 | 9.763 | 9.772 | 41,916 | -0.01(-0.09%) |
Feb 03, 2022 | 9.763 | 9.781 | 47,389 | -0.02(-0.19%) | ||
Feb 02, 2022 | 9.854 | 9.924 | 9.772 | 9.800 | 40,976 | -0.03(-0.28%) |