Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.350 | 7.952 | 7.350 | 7.932 | 8,220 | +0.26(+3.36%) |
Apr 28, 2022 | 7.761 | 7.905 | 7.500 | 7.674 | 7,488 | -0.00(-0.02%) |
Apr 27, 2022 | 7.689 | 8.100 | 7.545 | 7.676 | 6,789 | -0.01(-0.18%) |
Apr 26, 2022 | 8.424 | 8.530 | 7.402 | 7.689 | 15,761 | -0.84(-9.86%) |
Apr 25, 2022 | 9.150 | 9.214 | 7.611 | 8.530 | 23,653 | -0.68(-7.42%) |
Apr 22, 2022 | 9.000 | 9.524 | 8.970 | 9.214 | 7,823 | -0.36(-3.79%) |
Apr 21, 2022 | 9.750 | 10.27 | 9.342 | 9.578 | 12,554 | -0.67(-6.57%) |
Apr 20, 2022 | 10.42 | 10.80 | 10.06 | 10.25 | 5,220 | -0.17(-1.58%) |
Apr 19, 2022 | 10.54 | 10.55 | 10.35 | 10.42 | 7,394 | -0.04(-0.42%) |
Apr 18, 2022 | 10.87 | 10.95 | 10.35 | 10.46 | 11,796 | -0.42(-3.82%) |
Apr 14, 2022 | 11.25 | 11.25 | 10.80 | 10.88 | 5,892 | -0.37(-3.32%) |
Apr 13, 2022 | 10.95 | 11.35 | 10.95 | 11.25 | 3,904 | +0.21(+1.86%) |
Apr 12, 2022 | 11.40 | 11.85 | 10.96 | 11.04 | 4,383 | -0.21(-1.84%) |
Apr 11, 2022 | 10.80 | 12.00 | 10.80 | 11.25 | 32,265 | +0.16(+1.49%) |
Apr 08, 2022 | 11.10 | 11.10 | 10.77 | 11.09 | 2,550 | +0.17(+1.55%) |
Apr 07, 2022 | 10.95 | 11.10 | 10.76 | 10.92 | 6,282 | +0.11(+1.06%) |
Apr 06, 2022 | 10.80 | 11.05 | 10.56 | 10.80 | 6,349 | -0.08(-0.76%) |
Apr 05, 2022 | 10.95 | 10.97 | 10.50 | 10.88 | 7,347 | -0.07(-0.60%) |
Apr 04, 2022 | 11.25 | 11.40 | 10.20 | 10.95 | 11,359 | -0.15(-1.35%) |
Apr 01, 2022 | 10.80 | 11.25 | 10.80 | 11.10 | 4,627 | +0.15(+1.38%) |
Mar 31, 2022 | 10.51 | 11.70 | 10.51 | 10.95 | 35,751 | -0.00(-0.01%) |
Mar 30, 2022 | 10.80 | 11.22 | 10.65 | 10.95 | 3,237 | -0.05(-0.42%) |
Mar 29, 2022 | 10.64 | 11.22 | 10.64 | 11.00 | 4,554 | +0.22(+2.06%) |
Mar 28, 2022 | 10.35 | 11.10 | 10.35 | 10.77 | 11,208 | -0.04(-0.39%) |
Mar 25, 2022 | 10.80 | 11.17 | 10.80 | 10.82 | 4,387 | -0.13(-1.23%) |
Mar 24, 2022 | 10.65 | 11.40 | 10.50 | 10.95 | 17,109 | +0.12(+1.09%) |
Mar 23, 2022 | 10.65 | 10.95 | 10.36 | 10.83 | 5,746 | +0.18(+1.72%) |
Mar 22, 2022 | 10.35 | 10.69 | 10.30 | 10.65 | 5,414 | +0.26(+2.45%) |
Mar 21, 2022 | 10.80 | 10.80 | 10.15 | 10.39 | 5,431 | -0.02(-0.14%) |
Mar 18, 2022 | 10.50 | 11.03 | 9.405 | 10.41 | 16,947 | -0.09(-0.86%) |
Mar 17, 2022 | 10.50 | 10.83 | 10.35 | 10.50 | 15,474 | +0.22(+2.19%) |
Mar 16, 2022 | 10.09 | 10.83 | 10.05 | 10.28 | 6,622 | -0.07(-0.72%) |
Mar 15, 2022 | 10.35 | 10.78 | 9.976 | 10.35 | 2,919 | +0.15(+1.47%) |
Mar 14, 2022 | 10.35 | 10.80 | 10.20 | 10.20 | 6,195 | -0.63(-5.82%) |
Mar 11, 2022 | 10.95 | 11.07 | 10.35 | 10.83 | 3,945 | -0.20(-1.84%) |
Mar 10, 2022 | 10.88 | 11.03 | 10.35 | 11.03 | 5,302 | +0.07(+0.66%) |
Mar 09, 2022 | 10.20 | 10.96 | 9.876 | 10.96 | 14,102 | +0.59(+5.71%) |
Mar 08, 2022 | 10.19 | 10.50 | 9.600 | 10.37 | 11,818 | +0.17(+1.66%) |
Mar 07, 2022 | 9.851 | 10.50 | 9.750 | 10.20 | 5,067 | +0.15(+1.51%) |
Mar 04, 2022 | 9.750 | 10.21 | 9.600 | 10.05 | 7,695 | +0.45(+4.64%) |
Mar 03, 2022 | 9.885 | 10.06 | 9.364 | 9.601 | 7,262 | -0.33(-3.32%) |
Mar 02, 2022 | 10.20 | 10.69 | 9.787 | 9.931 | 11,402 | -0.29(-2.88%) |
Mar 01, 2022 | 10.80 | 11.03 | 10.20 | 10.23 | 10,347 | -0.57(-5.32%) |
Feb 28, 2022 | 10.80 | 11.25 | 10.35 | 10.80 | 8,256 | -0.00(-0.01%) |
Feb 25, 2022 | 10.50 | 11.03 | 10.20 | 10.80 | 8,862 | +0.30(+2.87%) |
Feb 24, 2022 | 10.50 | 10.95 | 10.35 | 10.50 | 12,111 | -0.75(-6.67%) |
Feb 23, 2022 | 10.80 | 11.25 | 10.80 | 11.25 | 15,118 | +0.55(+5.16%) |
Feb 22, 2022 | 10.44 | 10.95 | 10.37 | 10.70 | 13,056 | +0.50(+4.88%) |
Feb 18, 2022 | 10.20 | 0 | +0.51(+5.31%) | |||
Feb 17, 2022 | 9.601 | 9.825 | 9.451 | 9.685 | 12,698 | -0.06(-0.66%) |
Feb 16, 2022 | 9.600 | 10.29 | 9.468 | 9.750 | 19,578 | +0.16(+1.64%) |
Feb 15, 2022 | 9.153 | 9.761 | 9.150 | 9.592 | 11,682 | +0.22(+2.32%) |
Feb 14, 2022 | 9.750 | 9.750 | 9.150 | 9.375 | 7,639 | -0.06(-0.65%) |
Feb 11, 2022 | 9.444 | 9.450 | 9.159 | 9.437 | 7,394 | +0.23(+2.46%) |
Feb 10, 2022 | 9.363 | 9.758 | 9.150 | 9.210 | 13,098 | -0.51(-5.20%) |
Feb 09, 2022 | 10.28 | 10.28 | 9.468 | 9.716 | 11,000 | +0.48(+5.16%) |
Feb 08, 2022 | 9.450 | 9.525 | 9.150 | 9.239 | 7,323 | -0.02(-0.21%) |
Feb 07, 2022 | 9.303 | 9.600 | 9.150 | 9.258 | 6,284 | -0.05(-0.48%) |
Feb 04, 2022 | 9.015 | 9.750 | 9.015 | 9.303 | 5,537 | -0.06(-0.62%) |
Feb 03, 2022 | 9.315 | 9.150 | 9.361 | 2,964 | -0.10(-1.09%) | |
Feb 02, 2022 | 9.633 | 9.825 | 9.150 | 9.465 | 8,569 | -0.26(-2.68%) |