Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.818 | 10.18 | 9.720 | 9.827 | 250,679 | -0.23(-2.31%) |
Apr 28, 2022 | 10.07 | 10.14 | 9.747 | 10.06 | 287,801 | +0.24(+2.46%) |
Apr 27, 2022 | 9.500 | 9.942 | 9.483 | 9.818 | 305,293 | +0.27(+2.87%) |
Apr 26, 2022 | 10.09 | 10.14 | 9.518 | 9.545 | 334,724 | -0.56(-5.51%) |
Apr 25, 2022 | 10.65 | 10.65 | 9.642 | 10.10 | 492,290 | -0.60(-5.61%) |
Apr 22, 2022 | 11.25 | 11.25 | 10.70 | 10.70 | 347,722 | -0.50(-4.49%) |
Apr 21, 2022 | 11.47 | 11.78 | 11.16 | 11.20 | 457,919 | -0.27(-2.38%) |
Apr 20, 2022 | 11.24 | 11.56 | 11.07 | 11.48 | 301,239 | +0.28(+2.52%) |
Apr 19, 2022 | 11.02 | 11.30 | 10.87 | 11.20 | 441,457 | +0.15(+1.36%) |
Apr 18, 2022 | 11.52 | 11.53 | 11.04 | 11.05 | 332,841 | -0.24(-2.11%) |
Apr 14, 2022 | 11.05 | 11.53 | 11.05 | 11.28 | 544,733 | +0.12(+1.11%) |
Apr 13, 2022 | 11.13 | 11.39 | 10.97 | 11.16 | 855,446 | +0.04(+0.32%) |
Apr 12, 2022 | 10.75 | 11.16 | 10.75 | 11.12 | 552,063 | +0.48(+4.48%) |
Apr 11, 2022 | 10.89 | 10.95 | 10.55 | 10.65 | 340,014 | -0.39(-3.52%) |
Apr 08, 2022 | 10.93 | 11.09 | 10.74 | 11.04 | 324,460 | +0.15(+1.38%) |
Apr 07, 2022 | 11.32 | 11.32 | 10.64 | 10.89 | 387,755 | -0.33(-2.91%) |
Apr 06, 2022 | 11.17 | 11.41 | 10.97 | 11.21 | 953,290 | +0.17(+1.52%) |
Apr 05, 2022 | 10.76 | 11.06 | 10.67 | 11.05 | 859,366 | +0.35(+3.30%) |
Apr 04, 2022 | 10.35 | 10.72 | 10.07 | 10.69 | 635,227 | +0.31(+2.98%) |
Apr 01, 2022 | 10.34 | 10.69 | 10.29 | 10.38 | 1,124,607 | +0.04(+0.43%) |
Mar 31, 2022 | 10.40 | 10.62 | 10.34 | 10.34 | 203,683 | -0.17(-1.60%) |
Mar 30, 2022 | 11.03 | 11.03 | 10.47 | 10.51 | 305,782 | -0.42(-3.80%) |
Mar 29, 2022 | 10.86 | 11.22 | 10.72 | 10.92 | 494,459 | -0.04(-0.40%) |
Mar 28, 2022 | 10.90 | 11.07 | 10.61 | 10.97 | 588,986 | -0.08(-0.72%) |
Mar 25, 2022 | 10.90 | 11.27 | 10.88 | 11.05 | 433,358 | +0.04(+0.40%) |
Mar 24, 2022 | 10.75 | 11.00 | 10.70 | 11.00 | 422,182 | +0.25(+2.30%) |
Mar 23, 2022 | 10.92 | 11.03 | 10.67 | 10.75 | 402,418 | -0.05(-0.49%) |
Mar 22, 2022 | 10.72 | 11.04 | 10.59 | 10.81 | 464,353 | +0.03(+0.25%) |
Mar 21, 2022 | 10.28 | 10.82 | 10.24 | 10.78 | 340,133 | +0.49(+4.81%) |
Mar 18, 2022 | 10.22 | 10.31 | 10.02 | 10.29 | 770,021 | +0.06(+0.60%) |
Mar 17, 2022 | 9.933 | 10.37 | 9.933 | 10.22 | 390,958 | +0.37(+3.76%) |
Mar 16, 2022 | 9.880 | 10.07 | 9.580 | 9.854 | 719,892 | +0.03(+0.27%) |
Mar 15, 2022 | 9.880 | 10.29 | 9.712 | 9.827 | 742,317 | -0.33(-3.22%) |
Mar 14, 2022 | 10.46 | 10.63 | 10.07 | 10.15 | 1,260,967 | -0.39(-3.69%) |
Mar 11, 2022 | 10.97 | 11.29 | 10.45 | 10.54 | 1,217,331 | -0.53(-4.78%) |
Mar 10, 2022 | 10.84 | 11.23 | 11.07 | 1,426,930 | +0.23(+2.12%) | |
Mar 09, 2022 | 10.55 | 10.94 | 10.15 | 10.84 | 1,733,702 | -0.07(-0.65%) |
Mar 08, 2022 | 11.20 | 11.87 | 10.89 | 10.91 | 4,791,117 | +0.02(+0.16%) |
Mar 07, 2022 | 10.97 | 11.11 | 10.49 | 10.90 | 1,156,461 | +0.08(+0.74%) |
Mar 04, 2022 | 10.70 | 11.02 | 10.56 | 10.82 | 879,899 | +0.07(+0.66%) |
Mar 03, 2022 | 10.59 | 10.93 | 10.45 | 10.75 | 1,156,387 | +0.16(+1.50%) |
Mar 02, 2022 | 10.68 | 10.86 | 10.47 | 10.59 | 743,997 | -0.02(-0.17%) |
Mar 01, 2022 | 10.61 | 10.63 | 10.25 | 10.60 | 654,595 | +0.05(+0.50%) |
Feb 28, 2022 | 10.05 | 10.58 | 9.951 | 10.55 | 1,659,975 | +0.58(+5.85%) |
Feb 25, 2022 | 9.642 | 9.995 | 9.589 | 9.968 | 728,799 | +0.37(+3.86%) |
Feb 24, 2022 | 9.589 | 9.686 | 9.377 | 9.598 | 687,128 | -0.04(-0.37%) |
Feb 23, 2022 | 9.712 | 9.809 | 9.465 | 9.633 | 384,170 | +0.01(+0.09%) |
Feb 22, 2022 | 9.889 | 9.986 | 9.421 | 9.624 | 653,415 | -0.14(-1.45%) |
Feb 18, 2022 | 9.765 | 0 | -0.34(-3.32%) | |||
Feb 17, 2022 | 9.889 | 10.60 | 9.536 | 10.10 | 2,172,606 | +0.01(+0.09%) |
Feb 16, 2022 | 9.915 | 10.29 | 9.748 | 10.09 | 1,024,363 | +0.19(+1.87%) |
Feb 15, 2022 | 10.07 | 10.32 | 9.624 | 9.907 | 794,246 | -0.32(-3.11%) |
Feb 14, 2022 | 10.74 | 10.90 | 10.18 | 10.22 | 723,009 | -0.54(-5.00%) |
Feb 11, 2022 | 10.50 | 10.94 | 10.43 | 10.76 | 1,395,746 | +0.31(+2.96%) |
Feb 10, 2022 | 10.68 | 11.01 | 10.32 | 10.45 | 1,025,053 | -0.35(-3.27%) |
Feb 09, 2022 | 10.59 | 10.85 | 10.53 | 10.81 | 747,249 | +0.21(+2.00%) |
Feb 08, 2022 | 10.47 | 10.65 | 10.20 | 10.60 | 755,198 | +0.01(+0.08%) |
Feb 07, 2022 | 10.52 | 10.73 | 10.37 | 10.59 | 741,497 | +0.08(+0.76%) |
Feb 04, 2022 | 10.55 | 10.60 | 10.36 | 10.51 | 504,702 | +0.08(+0.76%) |
Feb 03, 2022 | 10.37 | 10.54 | 10.30 | 10.43 | 470,721 | -0.11(-1.01%) |
Feb 02, 2022 | 10.24 | 10.58 | 10.16 | 10.53 | 894,796 | +0.22(+2.14%) |