Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.08 | 10.42 | 9.960 | 10.36 | 293,422 | +0.21(+2.07%) |
Apr 28, 2022 | 10.23 | 10.24 | 9.890 | 10.15 | 209,784 | +0.15(+1.50%) |
Apr 27, 2022 | 10.00 | 10.12 | 9.850 | 10.00 | 205,427 | +0.07(+0.70%) |
Apr 26, 2022 | 10.12 | 10.14 | 9.790 | 9.930 | 266,548 | -0.15(-1.49%) |
Apr 25, 2022 | 10.05 | 10.14 | 9.930 | 10.08 | 323,649 | -0.04(-0.40%) |
Apr 22, 2022 | 10.49 | 10.51 | 9.980 | 10.12 | 214,162 | -0.37(-3.53%) |
Apr 21, 2022 | 10.55 | 10.63 | 10.29 | 10.49 | 232,555 | -0.06(-0.57%) |
Apr 20, 2022 | 10.50 | 11.11 | 10.40 | 10.55 | 444,149 | +0.42(+4.15%) |
Apr 19, 2022 | 9.700 | 10.15 | 9.700 | 10.13 | 242,211 | +0.35(+3.58%) |
Apr 18, 2022 | 9.600 | 10.01 | 9.570 | 9.780 | 353,418 | +0.21(+2.19%) |
Apr 14, 2022 | 9.260 | 9.730 | 9.260 | 9.570 | 224,130 | +0.29(+3.13%) |
Apr 13, 2022 | 8.890 | 9.390 | 8.826 | 9.280 | 163,176 | +0.47(+5.33%) |
Apr 12, 2022 | 8.420 | 9.000 | 8.293 | 8.810 | 132,211 | +0.46(+5.51%) |
Apr 11, 2022 | 8.440 | 8.670 | 8.250 | 8.350 | 109,612 | -0.09(-1.07%) |
Apr 08, 2022 | 8.470 | 8.560 | 8.360 | 8.440 | 83,719 | -0.06(-0.71%) |
Apr 07, 2022 | 8.680 | 8.770 | 8.270 | 8.500 | 102,774 | -0.15(-1.73%) |
Apr 06, 2022 | 8.850 | 8.990 | 8.350 | 8.650 | 169,218 | -0.30(-3.35%) |
Apr 05, 2022 | 9.170 | 9.300 | 8.910 | 8.950 | 108,983 | -0.17(-1.86%) |
Apr 04, 2022 | 9.000 | 9.150 | 8.840 | 9.120 | 167,671 | +0.14(+1.56%) |
Apr 01, 2022 | 8.800 | 9.110 | 8.794 | 8.980 | 357,992 | +0.13(+1.47%) |
Mar 31, 2022 | 9.010 | 9.110 | 8.710 | 8.850 | 195,831 | -0.20(-2.21%) |
Mar 30, 2022 | 9.100 | 9.350 | 9.040 | 9.050 | 322,146 | -0.05(-0.55%) |
Mar 29, 2022 | 8.730 | 9.280 | 8.670 | 9.100 | 524,768 | +0.37(+4.24%) |
Mar 28, 2022 | 8.720 | 8.780 | 8.660 | 8.730 | 131,758 | +0.03(+0.34%) |
Mar 25, 2022 | 8.810 | 8.840 | 8.650 | 8.700 | 294,762 | -0.08(-0.91%) |
Mar 24, 2022 | 8.820 | 8.820 | 8.680 | 8.780 | 201,528 | +0.03(+0.34%) |
Mar 23, 2022 | 8.790 | 8.890 | 8.630 | 8.750 | 143,181 | +0.05(+0.57%) |
Mar 22, 2022 | 8.730 | 8.840 | 8.700 | 8.700 | 150,234 | -0.02(-0.23%) |
Mar 21, 2022 | 8.600 | 8.880 | 8.550 | 8.720 | 136,553 | +0.04(+0.46%) |
Mar 18, 2022 | 8.520 | 8.830 | 8.480 | 8.680 | 126,099 | +0.06(+0.70%) |
Mar 17, 2022 | 8.500 | 8.690 | 8.430 | 8.620 | 99,551 | +0.15(+1.77%) |
Mar 16, 2022 | 8.250 | 8.625 | 8.250 | 8.470 | 111,886 | +0.24(+2.92%) |
Mar 15, 2022 | 8.000 | 8.360 | 7.740 | 8.230 | 125,787 | +0.16(+1.98%) |
Mar 14, 2022 | 8.290 | 8.340 | 8.030 | 8.070 | 94,855 | -0.22(-2.65%) |
Mar 11, 2022 | 8.450 | 8.680 | 8.210 | 8.290 | 111,204 | -0.30(-3.49%) |
Mar 10, 2022 | 8.230 | 8.640 | 8.230 | 8.590 | 108,584 | +0.27(+3.25%) |
Mar 09, 2022 | 8.300 | 8.410 | 8.211 | 8.320 | 45,121 | +0.10(+1.22%) |
Mar 08, 2022 | 8.580 | 8.580 | 8.110 | 8.220 | 162,621 | -0.36(-4.20%) |
Mar 07, 2022 | 8.790 | 8.800 | 8.500 | 8.580 | 154,467 | -0.22(-2.50%) |
Mar 04, 2022 | 8.850 | 8.880 | 8.600 | 8.800 | 334,246 | +0.02(+0.23%) |
Mar 03, 2022 | 8.750 | 8.820 | 8.500 | 8.780 | 98,571 | +0.03(+0.34%) |
Mar 02, 2022 | 8.860 | 8.930 | 8.590 | 8.750 | 96,689 | -0.11(-1.24%) |
Mar 01, 2022 | 8.700 | 9.058 | 8.700 | 8.860 | 303,894 | +0.22(+2.55%) |
Feb 28, 2022 | 8.460 | 8.770 | 8.460 | 8.640 | 195,562 | +0.18(+2.13%) |
Feb 25, 2022 | 8.500 | 8.560 | 8.010 | 8.460 | 233,372 | -0.09(-1.05%) |
Feb 24, 2022 | 8.450 | 8.640 | 8.390 | 8.550 | 113,321 | -0.07(-0.81%) |
Feb 23, 2022 | 8.600 | 8.840 | 8.440 | 8.620 | 174,758 | +0.05(+0.58%) |
Feb 22, 2022 | 8.630 | 8.930 | 8.280 | 8.570 | 284,458 | -0.06(-0.70%) |
Feb 18, 2022 | 8.630 | 0 | -0.13(-1.48%) | |||
Feb 17, 2022 | 8.490 | 8.760 | 8.400 | 8.760 | 143,951 | +0.22(+2.58%) |
Feb 16, 2022 | 9.120 | 9.170 | 8.520 | 8.540 | 184,383 | -0.49(-5.43%) |
Feb 15, 2022 | 9.020 | 9.400 | 8.980 | 9.030 | 187,564 | -0.01(-0.11%) |
Feb 14, 2022 | 9.060 | 9.310 | 8.900 | 9.040 | 270,832 | +0.14(+1.57%) |
Feb 11, 2022 | 9.110 | 9.130 | 8.840 | 8.900 | 382,933 | -0.08(-0.89%) |
Feb 10, 2022 | 9.000 | 9.160 | 8.930 | 8.980 | 158,810 | +0.03(+0.34%) |
Feb 09, 2022 | 8.990 | 9.140 | 8.840 | 8.950 | 211,389 | -0.03(-0.33%) |
Feb 08, 2022 | 8.550 | 9.110 | 8.550 | 8.980 | 367,807 | +0.39(+4.54%) |
Feb 07, 2022 | 7.970 | 8.708 | 7.812 | 8.590 | 323,697 | +0.96(+12.58%) |
Feb 04, 2022 | 8.450 | 8.450 | 7.630 | 7.630 | 566,759 | +0.18(+2.42%) |
Feb 03, 2022 | 7.580 | 7.690 | 7.450 | 60,678 | -0.15(-1.97%) | |
Feb 02, 2022 | 7.560 | 7.700 | 7.449 | 7.600 | 109,752 | +0.10(+1.33%) |