Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.400 | 9.691 | 9.000 | 9.100 | 37,589 | -0.27(-2.92%) |
Apr 28, 2022 | 9.300 | 9.600 | 9.033 | 9.374 | 22,936 | +0.07(+0.75%) |
Apr 27, 2022 | 9.696 | 9.799 | 9.210 | 9.304 | 19,624 | -0.39(-4.04%) |
Apr 26, 2022 | 9.600 | 9.799 | 9.033 | 9.696 | 42,525 | +0.12(+1.24%) |
Apr 25, 2022 | 9.300 | 10.16 | 9.300 | 9.577 | 41,455 | +0.08(+0.81%) |
Apr 22, 2022 | 10.30 | 10.30 | 9.292 | 9.500 | 50,327 | -0.30(-3.11%) |
Apr 21, 2022 | 10.40 | 10.60 | 9.725 | 9.805 | 45,506 | -0.39(-3.87%) |
Apr 20, 2022 | 10.30 | 10.70 | 10.00 | 10.20 | 40,716 | +0.10(+0.99%) |
Apr 19, 2022 | 9.800 | 10.40 | 9.700 | 10.10 | 38,374 | +0.28(+2.87%) |
Apr 18, 2022 | 10.50 | 10.50 | 9.670 | 9.818 | 46,514 | -0.48(-4.68%) |
Apr 14, 2022 | 11.10 | 11.10 | 10.30 | 10.30 | 26,888 | -0.60(-5.50%) |
Apr 13, 2022 | 10.20 | 11.10 | 10.20 | 10.90 | 28,285 | +0.70(+6.86%) |
Apr 12, 2022 | 10.40 | 10.70 | 10.10 | 10.20 | 37,647 | -0.10(-0.97%) |
Apr 11, 2022 | 10.90 | 11.00 | 10.10 | 10.30 | 36,177 | -0.50(-4.63%) |
Apr 08, 2022 | 11.70 | 11.70 | 10.65 | 10.80 | 44,499 | -0.90(-7.69%) |
Apr 07, 2022 | 12.10 | 12.10 | 11.40 | 11.70 | 29,442 | -0.40(-3.31%) |
Apr 06, 2022 | 12.20 | 12.40 | 11.70 | 12.10 | 38,003 | -0.30(-2.42%) |
Apr 05, 2022 | 12.90 | 12.90 | 12.30 | 12.40 | 35,855 | -0.50(-3.88%) |
Apr 04, 2022 | 12.20 | 13.00 | 12.10 | 12.90 | 55,192 | +0.70(+5.74%) |
Apr 01, 2022 | 11.70 | 13.00 | 11.70 | 12.20 | 72,387 | +1.00(+8.93%) |
Mar 31, 2022 | 11.40 | 11.90 | 11.00 | 11.20 | 102,451 | -0.40(-3.45%) |
Mar 30, 2022 | 12.00 | 12.40 | 11.50 | 11.60 | 39,469 | -0.40(-3.33%) |
Mar 29, 2022 | 11.70 | 12.20 | 11.60 | 12.00 | 53,929 | +0.30(+2.56%) |
Mar 28, 2022 | 11.60 | 12.00 | 11.00 | 11.70 | 57,281 | +0.10(+0.86%) |
Mar 25, 2022 | 11.90 | 13.15 | 11.50 | 11.60 | 54,221 | -0.30(-2.52%) |
Mar 24, 2022 | 12.50 | 12.60 | 11.60 | 11.90 | 55,143 | -0.50(-4.03%) |
Mar 23, 2022 | 13.40 | 13.70 | 12.40 | 12.40 | 85,830 | -1.00(-7.46%) |
Mar 22, 2022 | 12.00 | 13.90 | 12.00 | 13.40 | 146,298 | +1.70(+14.53%) |
Mar 21, 2022 | 11.80 | 12.50 | 11.50 | 11.70 | 85,202 | +0.20(+1.74%) |
Mar 18, 2022 | 10.80 | 12.00 | 10.50 | 11.50 | 91,656 | +0.60(+5.50%) |
Mar 17, 2022 | 10.00 | 11.00 | 9.804 | 10.90 | 99,882 | +0.70(+6.86%) |
Mar 16, 2022 | 9.300 | 10.50 | 8.802 | 10.20 | 139,140 | +2.00(+24.39%) |
Mar 15, 2022 | 8.001 | 8.500 | 7.831 | 8.200 | 89,635 | +0.49(+6.36%) |
Mar 14, 2022 | 8.800 | 9.000 | 7.664 | 7.710 | 89,977 | -1.39(-15.26%) |
Mar 11, 2022 | 7.884 | 9.517 | 7.860 | 9.098 | 115,975 | +1.20(+15.16%) |
Mar 10, 2022 | 8.100 | 8.100 | 7.510 | 7.900 | 66,288 | -0.39(-4.70%) |
Mar 09, 2022 | 7.400 | 8.357 | 7.300 | 8.290 | 89,125 | +1.01(+13.87%) |
Mar 08, 2022 | 7.395 | 7.680 | 6.950 | 7.280 | 80,042 | +0.12(+1.65%) |
Mar 07, 2022 | 7.400 | 7.676 | 7.070 | 7.162 | 54,404 | -0.33(-4.44%) |
Mar 04, 2022 | 7.800 | 8.000 | 7.196 | 7.495 | 62,823 | -0.09(-1.24%) |
Mar 03, 2022 | 8.200 | 8.700 | 7.505 | 7.589 | 82,050 | -0.58(-7.08%) |
Mar 02, 2022 | 8.600 | 8.678 | 8.000 | 8.167 | 58,353 | -0.13(-1.61%) |
Mar 01, 2022 | 8.842 | 9.210 | 8.300 | 8.301 | 55,256 | -0.40(-4.58%) |
Feb 28, 2022 | 8.900 | 9.500 | 8.600 | 8.699 | 72,688 | -0.45(-4.95%) |
Feb 25, 2022 | 9.289 | 9.395 | 8.881 | 9.152 | 54,910 | -0.03(-0.37%) |
Feb 24, 2022 | 8.300 | 9.500 | 7.607 | 9.186 | 70,581 | +0.67(+7.83%) |
Feb 23, 2022 | 9.100 | 9.372 | 8.500 | 8.519 | 48,144 | -0.53(-5.84%) |
Feb 22, 2022 | 9.500 | 9.599 | 8.800 | 9.047 | 88,379 | -0.45(-4.70%) |
Feb 18, 2022 | 9.493 | 0 | -0.46(-4.58%) | |||
Feb 17, 2022 | 10.10 | 10.30 | 9.811 | 9.949 | 42,465 | -0.35(-3.41%) |
Feb 16, 2022 | 10.20 | 10.60 | 10.10 | 10.30 | 49,559 | -0.20(-1.90%) |
Feb 15, 2022 | 10.50 | 10.50 | 9.954 | 10.50 | 72,837 | +0.69(+7.08%) |
Feb 14, 2022 | 9.600 | 10.70 | 9.564 | 9.806 | 148,139 | +0.65(+7.10%) |
Feb 11, 2022 | 10.30 | 10.30 | 9.100 | 9.156 | 104,702 | -0.80(-8.07%) |
Feb 10, 2022 | 10.50 | 10.90 | 9.800 | 9.960 | 77,694 | -0.64(-6.04%) |
Feb 09, 2022 | 10.00 | 10.70 | 9.800 | 10.60 | 97,315 | +0.73(+7.40%) |
Feb 08, 2022 | 10.40 | 10.40 | 9.235 | 9.870 | 109,853 | -0.53(-5.10%) |
Feb 07, 2022 | 10.70 | 10.90 | 10.00 | 10.40 | 127,592 | +0.20(+1.96%) |
Feb 04, 2022 | 10.60 | 10.78 | 10.00 | 10.20 | 115,857 | -0.40(-3.77%) |
Feb 03, 2022 | 11.30 | 10.40 | 10.60 | 76,159 | -1.10(-9.40%) | |
Feb 02, 2022 | 13.00 | 13.14 | 11.50 | 11.70 | 78,157 | -1.00(-7.87%) |