Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.390 | 8.740 | 8.030 | 8.170 | 32,103 | -0.23(-2.74%) |
Apr 28, 2022 | 8.450 | 8.665 | 8.000 | 8.400 | 28,714 | +0.14(+1.69%) |
Apr 27, 2022 | 8.500 | 8.640 | 8.110 | 8.260 | 30,045 | +0.00(+0.00%) |
Apr 26, 2022 | 10.62 | 10.98 | 8.060 | 8.260 | 76,100 | -2.58(-23.80%) |
Apr 25, 2022 | 10.37 | 11.49 | 10.34 | 10.84 | 40,618 | +0.48(+4.63%) |
Apr 22, 2022 | 10.32 | 10.54 | 9.150 | 10.36 | 31,197 | -0.13(-1.24%) |
Apr 21, 2022 | 11.03 | 11.19 | 10.34 | 10.49 | 67,694 | -0.55(-4.98%) |
Apr 20, 2022 | 11.57 | 11.62 | 10.98 | 11.04 | 33,151 | -0.59(-5.07%) |
Apr 19, 2022 | 11.20 | 12.19 | 11.07 | 11.63 | 44,124 | +0.23(+2.02%) |
Apr 18, 2022 | 12.09 | 12.56 | 11.07 | 11.40 | 61,073 | -1.00(-8.06%) |
Apr 14, 2022 | 13.04 | 13.04 | 11.86 | 12.40 | 74,054 | -0.45(-3.50%) |
Apr 13, 2022 | 13.18 | 14.23 | 12.62 | 12.85 | 57,598 | -0.17(-1.31%) |
Apr 12, 2022 | 14.15 | 14.42 | 12.84 | 13.02 | 74,833 | -1.03(-7.33%) |
Apr 11, 2022 | 13.32 | 14.57 | 13.32 | 14.05 | 29,830 | +0.31(+2.26%) |
Apr 08, 2022 | 13.84 | 14.11 | 13.21 | 13.74 | 30,504 | -0.21(-1.51%) |
Apr 07, 2022 | 14.21 | 14.60 | 13.40 | 13.95 | 35,364 | -0.01(-0.07%) |
Apr 06, 2022 | 14.07 | 14.42 | 13.04 | 13.96 | 20,220 | -0.01(-0.07%) |
Apr 05, 2022 | 12.72 | 14.29 | 12.36 | 13.97 | 26,182 | +1.02(+7.88%) |
Apr 04, 2022 | 12.69 | 13.21 | 12.66 | 12.95 | 9,009 | +0.57(+4.60%) |
Apr 01, 2022 | 11.77 | 12.93 | 11.53 | 12.38 | 23,623 | +0.85(+7.37%) |
Mar 31, 2022 | 11.40 | 11.97 | 11.32 | 11.53 | 57,296 | -0.19(-1.62%) |
Mar 30, 2022 | 11.99 | 12.79 | 11.72 | 11.72 | 19,989 | -0.65(-5.25%) |
Mar 29, 2022 | 12.23 | 12.65 | 12.23 | 12.37 | 38,776 | +0.09(+0.73%) |
Mar 28, 2022 | 13.21 | 13.47 | 11.77 | 12.28 | 79,143 | -1.19(-8.83%) |
Mar 25, 2022 | 14.29 | 14.52 | 13.32 | 13.47 | 24,192 | -0.85(-5.94%) |
Mar 24, 2022 | 14.22 | 14.44 | 13.74 | 14.32 | 11,450 | +0.14(+0.99%) |
Mar 23, 2022 | 14.00 | 14.87 | 13.85 | 14.18 | 27,549 | +0.02(+0.14%) |
Mar 22, 2022 | 13.18 | 14.62 | 13.14 | 14.16 | 50,967 | +0.72(+5.36%) |
Mar 21, 2022 | 14.69 | 15.21 | 13.38 | 13.44 | 52,200 | -1.07(-7.37%) |
Mar 18, 2022 | 11.24 | 14.67 | 11.03 | 14.51 | 115,568 | +3.27(+29.09%) |
Mar 17, 2022 | 10.12 | 11.28 | 10.12 | 11.24 | 34,099 | +0.91(+8.81%) |
Mar 16, 2022 | 9.630 | 10.45 | 9.350 | 10.33 | 26,350 | +0.79(+8.28%) |
Mar 15, 2022 | 9.770 | 9.770 | 9.310 | 9.540 | 18,783 | +0.04(+0.42%) |
Mar 14, 2022 | 9.720 | 9.840 | 9.380 | 9.500 | 24,031 | -0.21(-2.16%) |
Mar 11, 2022 | 10.04 | 10.36 | 9.260 | 9.710 | 30,208 | -0.01(-0.10%) |
Mar 10, 2022 | 10.16 | 10.16 | 9.690 | 9.720 | 18,582 | -0.56(-5.45%) |
Mar 09, 2022 | 9.820 | 10.68 | 9.820 | 10.28 | 31,073 | +0.69(+7.19%) |
Mar 08, 2022 | 9.600 | 10.66 | 9.100 | 9.590 | 46,985 | +0.24(+2.57%) |
Mar 07, 2022 | 9.750 | 10.08 | 9.340 | 9.350 | 38,488 | -0.23(-2.40%) |
Mar 04, 2022 | 9.350 | 9.850 | 9.350 | 9.580 | 25,467 | +0.11(+1.16%) |
Mar 03, 2022 | 9.780 | 9.900 | 9.380 | 9.470 | 34,048 | -0.14(-1.46%) |
Mar 02, 2022 | 10.24 | 10.32 | 9.070 | 9.610 | 65,820 | -0.38(-3.80%) |
Mar 01, 2022 | 10.09 | 10.20 | 9.610 | 9.990 | 30,042 | -0.11(-1.09%) |
Feb 28, 2022 | 10.02 | 10.65 | 9.890 | 10.10 | 34,743 | +0.12(+1.20%) |
Feb 25, 2022 | 10.26 | 10.72 | 9.920 | 9.980 | 27,503 | -0.36(-3.48%) |
Feb 24, 2022 | 9.630 | 10.35 | 9.020 | 10.34 | 70,662 | +0.45(+4.55%) |
Feb 23, 2022 | 10.67 | 10.96 | 9.670 | 9.890 | 43,960 | -0.66(-6.26%) |
Feb 22, 2022 | 10.99 | 11.41 | 10.48 | 10.55 | 34,290 | -0.66(-5.89%) |
Feb 18, 2022 | 11.21 | 0 | -0.01(-0.09%) | |||
Feb 17, 2022 | 12.62 | 12.80 | 11.01 | 11.22 | 51,009 | -1.68(-13.02%) |
Feb 16, 2022 | 12.10 | 12.90 | 11.94 | 12.90 | 59,495 | +0.60(+4.88%) |
Feb 15, 2022 | 11.44 | 12.30 | 11.05 | 12.30 | 63,587 | +1.10(+9.82%) |
Feb 14, 2022 | 10.51 | 11.37 | 10.51 | 11.20 | 39,743 | +0.53(+4.97%) |
Feb 11, 2022 | 10.67 | 11.09 | 10.24 | 10.67 | 64,893 | +0.04(+0.38%) |
Feb 10, 2022 | 10.30 | 11.17 | 10.30 | 10.63 | 35,410 | -0.09(-0.84%) |
Feb 09, 2022 | 10.71 | 11.06 | 10.45 | 10.72 | 66,187 | +0.14(+1.32%) |
Feb 08, 2022 | 10.82 | 11.19 | 9.986 | 10.58 | 50,872 | -0.48(-4.34%) |
Feb 07, 2022 | 10.07 | 11.63 | 9.680 | 11.06 | 104,129 | +0.92(+9.07%) |
Feb 04, 2022 | 9.930 | 10.35 | 9.480 | 10.14 | 48,784 | +0.14(+1.40%) |
Feb 03, 2022 | 9.930 | 9.520 | 10.00 | 53,922 | -0.21(-2.06%) | |
Feb 02, 2022 | 10.19 | 10.38 | 9.465 | 10.21 | 98,444 | +0.48(+4.93%) |