Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.846 | 8.931 | 8.846 | 8.846 | 93,126 | -0.09(-0.99%) |
Apr 28, 2022 | 8.951 | 8.959 | 8.927 | 8.935 | 165,606 | +0.00(+0.00%) |
Apr 27, 2022 | 8.983 | 8.991 | 8.927 | 8.935 | 80,193 | -0.02(-0.27%) |
Apr 26, 2022 | 8.991 | 9.055 | 8.959 | 8.959 | 68,731 | -0.08(-0.89%) |
Apr 25, 2022 | 9.015 | 9.079 | 8.983 | 9.039 | 219,308 | -0.02(-0.18%) |
Apr 22, 2022 | 9.175 | 9.183 | 9.047 | 9.055 | 141,485 | -0.09(-0.96%) |
Apr 21, 2022 | 9.191 | 9.207 | 9.143 | 9.143 | 250,797 | -0.06(-0.62%) |
Apr 20, 2022 | 9.089 | 9.233 | 9.089 | 9.201 | 197,660 | +0.09(+0.96%) |
Apr 19, 2022 | 9.073 | 9.145 | 9.049 | 9.113 | 202,948 | +0.06(+0.71%) |
Apr 18, 2022 | 9.049 | 9.146 | 9.049 | 9.049 | 110,090 | -0.05(-0.53%) |
Apr 14, 2022 | 9.169 | 9.199 | 9.065 | 9.097 | 305,319 | -0.04(-0.44%) |
Apr 13, 2022 | 9.201 | 9.233 | 9.129 | 9.137 | 230,449 | -0.06(-0.69%) |
Apr 12, 2022 | 9.225 | 9.253 | 9.169 | 9.201 | 142,634 | +0.00(+0.00%) |
Apr 11, 2022 | 9.288 | 9.304 | 9.169 | 9.201 | 195,259 | -0.07(-0.78%) |
Apr 08, 2022 | 9.256 | 9.296 | 9.250 | 9.272 | 54,855 | +0.01(+0.09%) |
Apr 07, 2022 | 9.288 | 9.344 | 9.264 | 9.264 | 75,821 | -0.02(-0.17%) |
Apr 06, 2022 | 9.344 | 9.395 | 9.265 | 9.280 | 162,166 | -0.12(-1.27%) |
Apr 05, 2022 | 9.456 | 9.548 | 9.392 | 9.400 | 186,391 | -0.09(-0.93%) |
Apr 04, 2022 | 9.536 | 9.608 | 9.448 | 9.488 | 107,138 | -0.02(-0.17%) |
Apr 01, 2022 | 9.568 | 9.568 | 9.488 | 9.504 | 87,277 | -0.09(-0.92%) |
Mar 31, 2022 | 9.608 | 9.664 | 9.560 | 9.592 | 353,552 | +0.02(+0.25%) |
Mar 30, 2022 | 9.424 | 9.592 | 9.376 | 9.568 | 168,185 | +0.16(+1.70%) |
Mar 29, 2022 | 9.440 | 9.528 | 9.320 | 9.408 | 242,922 | -0.02(-0.25%) |
Mar 28, 2022 | 9.552 | 9.608 | 9.384 | 9.432 | 291,564 | -0.14(-1.42%) |
Mar 25, 2022 | 9.592 | 9.608 | 9.376 | 9.568 | 226,388 | -0.04(-0.42%) |
Mar 24, 2022 | 9.648 | 9.672 | 9.608 | 9.608 | 141,407 | -0.05(-0.50%) |
Mar 23, 2022 | 9.656 | 9.680 | 9.648 | 9.656 | 80,559 | -0.02(-0.22%) |
Mar 22, 2022 | 9.701 | 9.709 | 9.653 | 9.677 | 79,528 | -0.02(-0.16%) |
Mar 21, 2022 | 9.701 | 9.740 | 9.687 | 9.693 | 108,053 | -0.06(-0.65%) |
Mar 18, 2022 | 9.740 | 9.819 | 9.717 | 9.756 | 61,945 | +0.03(+0.33%) |
Mar 17, 2022 | 9.582 | 9.724 | 9.550 | 9.724 | 171,878 | +0.15(+1.57%) |
Mar 16, 2022 | 9.598 | 9.618 | 9.337 | 9.574 | 155,710 | +0.00(+0.00%) |
Mar 15, 2022 | 9.630 | 9.653 | 9.558 | 9.574 | 211,624 | -0.06(-0.58%) |
Mar 14, 2022 | 9.677 | 9.701 | 9.582 | 9.630 | 212,462 | -0.03(-0.33%) |
Mar 11, 2022 | 9.811 | 9.815 | 9.645 | 9.661 | 120,040 | -0.11(-1.13%) |
Mar 10, 2022 | 9.756 | 9.827 | 9.630 | 9.772 | 166,746 | -0.08(-0.80%) |
Mar 09, 2022 | 9.851 | 9.937 | 9.835 | 9.851 | 101,443 | +0.02(+0.20%) |
Mar 08, 2022 | 9.788 | 9.883 | 9.761 | 9.831 | 116,522 | +0.04(+0.44%) |
Mar 07, 2022 | 9.922 | 9.934 | 9.780 | 9.788 | 168,427 | -0.13(-1.36%) |
Mar 04, 2022 | 9.843 | 9.938 | 9.804 | 9.922 | 97,204 | +0.09(+0.88%) |
Mar 03, 2022 | 9.804 | 9.859 | 9.724 | 9.835 | 124,562 | +0.06(+0.65%) |
Mar 02, 2022 | 9.724 | 9.827 | 9.717 | 9.772 | 249,682 | +0.06(+0.65%) |
Mar 01, 2022 | 9.724 | 9.810 | 9.685 | 9.709 | 268,665 | -0.05(-0.49%) |
Feb 28, 2022 | 9.614 | 9.788 | 9.614 | 9.756 | 106,665 | +0.10(+1.07%) |
Feb 25, 2022 | 9.582 | 9.693 | 9.637 | 9.653 | 118,400 | +0.06(+0.58%) |
Feb 24, 2022 | 9.487 | 9.637 | 9.456 | 9.598 | 309,866 | +0.09(+1.00%) |
Feb 23, 2022 | 9.558 | 9.606 | 9.479 | 9.503 | 159,364 | -0.08(-0.87%) |
Feb 22, 2022 | 9.558 | 9.661 | 9.550 | 9.586 | 100,452 | +0.00(+0.04%) |
Feb 18, 2022 | 9.582 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 9.542 | 9.598 | 9.542 | 9.590 | 128,002 | +0.03(+0.32%) |
Feb 16, 2022 | 9.504 | 9.607 | 9.504 | 9.559 | 195,369 | +0.05(+0.50%) |
Feb 15, 2022 | 9.591 | 9.615 | 9.504 | 9.512 | 145,965 | -0.07(-0.74%) |
Feb 14, 2022 | 9.741 | 9.760 | 9.559 | 9.583 | 180,042 | -0.13(-1.30%) |
Feb 11, 2022 | 9.662 | 9.764 | 9.662 | 9.709 | 152,548 | +0.02(+0.16%) |
Feb 10, 2022 | 9.875 | 9.914 | 9.662 | 9.693 | 210,130 | -0.18(-1.84%) |
Feb 09, 2022 | 9.969 | 10.01 | 9.867 | 9.875 | 135,197 | -0.05(-0.48%) |
Feb 08, 2022 | 9.827 | 9.961 | 9.827 | 9.922 | 218,482 | +0.10(+1.04%) |
Feb 07, 2022 | 9.812 | 9.890 | 9.780 | 9.820 | 136,346 | +0.04(+0.40%) |
Feb 04, 2022 | 9.954 | 9.985 | 9.772 | 9.780 | 180,769 | -0.17(-1.74%) |
Feb 03, 2022 | 9.969 | 9.954 | 9.954 | 172,379 | -0.10(-1.02%) | |
Feb 02, 2022 | 9.827 | 10.10 | 9.816 | 10.06 | 330,476 | +0.28(+2.82%) |