Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.490 | 9.600 | 9.180 | 9.310 | 70,043 | -0.25(-2.62%) |
Apr 28, 2022 | 9.550 | 9.620 | 9.000 | 9.560 | 70,432 | +0.17(+1.81%) |
Apr 27, 2022 | 9.580 | 9.715 | 9.340 | 9.390 | 73,186 | -0.25(-2.59%) |
Apr 26, 2022 | 9.830 | 10.01 | 9.540 | 9.640 | 79,608 | -0.32(-3.21%) |
Apr 25, 2022 | 10.24 | 10.41 | 9.890 | 9.960 | 241,818 | -0.25(-2.45%) |
Apr 22, 2022 | 10.78 | 10.78 | 10.15 | 10.21 | 89,409 | -0.54(-5.02%) |
Apr 21, 2022 | 11.04 | 11.11 | 10.72 | 10.75 | 45,409 | -0.25(-2.27%) |
Apr 20, 2022 | 11.18 | 11.20 | 10.95 | 11.00 | 78,262 | +0.08(+0.73%) |
Apr 19, 2022 | 10.48 | 11.10 | 10.43 | 10.92 | 233,208 | +0.60(+5.81%) |
Apr 18, 2022 | 10.72 | 10.87 | 10.14 | 10.32 | 106,915 | -0.42(-3.91%) |
Apr 14, 2022 | 11.00 | 11.00 | 10.70 | 10.74 | 71,313 | -0.21(-1.92%) |
Apr 13, 2022 | 10.93 | 11.11 | 10.88 | 10.95 | 44,992 | +0.09(+0.83%) |
Apr 12, 2022 | 11.01 | 11.03 | 10.71 | 10.86 | 47,519 | +0.06(+0.56%) |
Apr 11, 2022 | 10.87 | 11.32 | 10.70 | 10.80 | 67,285 | -0.23(-2.09%) |
Apr 08, 2022 | 11.06 | 11.28 | 10.95 | 11.03 | 194,012 | -0.10(-0.90%) |
Apr 07, 2022 | 11.44 | 11.57 | 11.12 | 11.13 | 74,915 | -0.28(-2.45%) |
Apr 06, 2022 | 11.60 | 11.60 | 11.02 | 11.41 | 95,610 | -0.21(-1.81%) |
Apr 05, 2022 | 11.78 | 11.97 | 11.50 | 11.62 | 70,063 | -0.14(-1.19%) |
Apr 04, 2022 | 12.07 | 12.19 | 11.67 | 11.76 | 61,750 | -0.43(-3.53%) |
Apr 01, 2022 | 12.14 | 12.28 | 11.83 | 12.19 | 74,005 | +0.03(+0.25%) |
Mar 31, 2022 | 12.01 | 12.29 | 11.76 | 12.16 | 132,361 | +0.14(+1.16%) |
Mar 30, 2022 | 11.90 | 12.34 | 11.88 | 12.02 | 72,440 | -0.07(-0.58%) |
Mar 29, 2022 | 11.66 | 12.34 | 11.45 | 12.09 | 91,400 | +0.44(+3.78%) |
Mar 28, 2022 | 11.38 | 11.69 | 11.26 | 11.65 | 44,413 | +0.22(+1.92%) |
Mar 25, 2022 | 11.24 | 11.59 | 11.13 | 11.43 | 96,664 | +0.21(+1.87%) |
Mar 24, 2022 | 11.17 | 11.26 | 10.85 | 11.22 | 46,116 | +0.29(+2.65%) |
Mar 23, 2022 | 11.04 | 11.10 | 10.66 | 10.93 | 53,212 | -0.29(-2.58%) |
Mar 22, 2022 | 11.11 | 11.30 | 10.95 | 11.22 | 66,271 | +0.07(+0.63%) |
Mar 21, 2022 | 11.34 | 11.40 | 10.69 | 11.15 | 110,873 | -0.22(-1.93%) |
Mar 18, 2022 | 11.31 | 11.90 | 11.00 | 11.37 | 346,553 | -0.16(-1.39%) |
Mar 17, 2022 | 11.24 | 11.72 | 11.18 | 11.53 | 108,908 | +0.19(+1.68%) |
Mar 16, 2022 | 11.28 | 11.54 | 10.99 | 11.34 | 121,766 | +0.08(+0.71%) |
Mar 15, 2022 | 11.32 | 11.50 | 10.99 | 11.26 | 99,301 | +0.15(+1.35%) |
Mar 14, 2022 | 12.12 | 12.63 | 10.89 | 11.11 | 165,692 | -1.03(-8.48%) |
Mar 11, 2022 | 12.68 | 12.94 | 12.14 | 12.14 | 102,319 | -0.57(-4.48%) |
Mar 10, 2022 | 12.40 | 12.74 | 12.18 | 12.71 | 57,993 | +0.04(+0.32%) |
Mar 09, 2022 | 12.60 | 12.74 | 12.22 | 12.67 | 48,428 | +0.36(+2.92%) |
Mar 08, 2022 | 13.21 | 13.21 | 12.29 | 12.31 | 127,055 | -0.80(-6.10%) |
Mar 07, 2022 | 13.60 | 13.64 | 13.03 | 13.11 | 65,278 | -0.43(-3.18%) |
Mar 04, 2022 | 13.05 | 13.54 | 12.73 | 13.54 | 70,001 | +0.25(+1.88%) |
Mar 03, 2022 | 13.32 | 13.50 | 12.99 | 13.29 | 65,668 | +0.04(+0.30%) |
Mar 02, 2022 | 12.81 | 13.42 | 12.70 | 13.25 | 83,894 | +0.56(+4.41%) |
Mar 01, 2022 | 12.52 | 12.87 | 12.40 | 12.69 | 83,499 | +0.02(+0.16%) |
Feb 28, 2022 | 12.28 | 12.82 | 11.84 | 12.67 | 93,585 | +0.04(+0.32%) |
Feb 25, 2022 | 12.10 | 12.64 | 12.03 | 12.63 | 58,137 | +0.67(+5.60%) |
Feb 24, 2022 | 10.88 | 11.99 | 10.88 | 11.96 | 83,019 | +0.81(+7.26%) |
Feb 23, 2022 | 11.32 | 11.46 | 11.12 | 11.15 | 36,524 | -0.13(-1.15%) |
Feb 22, 2022 | 11.37 | 12.32 | 11.24 | 11.28 | 59,887 | -0.19(-1.66%) |
Feb 18, 2022 | 11.47 | 0 | -0.63(-5.21%) | |||
Feb 17, 2022 | 12.47 | 12.50 | 12.00 | 12.10 | 47,144 | -0.56(-4.42%) |
Feb 16, 2022 | 12.25 | 12.66 | 12.16 | 12.66 | 39,026 | +0.31(+2.51%) |
Feb 15, 2022 | 12.06 | 12.36 | 11.58 | 12.35 | 160,999 | +0.48(+4.04%) |
Feb 14, 2022 | 12.14 | 12.25 | 11.75 | 11.87 | 46,920 | -0.20(-1.66%) |
Feb 11, 2022 | 12.19 | 12.33 | 11.93 | 12.07 | 62,907 | -0.16(-1.31%) |
Feb 10, 2022 | 12.00 | 12.44 | 11.89 | 12.23 | 84,405 | -0.07(-0.57%) |
Feb 09, 2022 | 12.16 | 12.46 | 12.16 | 12.30 | 68,209 | +0.22(+1.82%) |
Feb 08, 2022 | 11.58 | 12.13 | 11.56 | 12.08 | 55,376 | +0.46(+3.96%) |
Feb 07, 2022 | 11.49 | 11.91 | 11.39 | 11.62 | 55,110 | +0.08(+0.69%) |
Feb 04, 2022 | 11.15 | 11.58 | 11.01 | 11.54 | 101,903 | +0.32(+2.85%) |
Feb 03, 2022 | 11.47 | 11.13 | 11.22 | 62,252 | -0.37(-3.19%) | |
Feb 02, 2022 | 12.03 | 12.03 | 11.40 | 11.59 | 67,138 | -0.35(-2.93%) |