Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.713 | 10.07 | 9.616 | 9.722 | 253,388 | -0.23(-2.31%) |
Apr 28, 2022 | 9.961 | 10.04 | 9.642 | 9.952 | 290,912 | +0.24(+2.46%) |
Apr 27, 2022 | 9.399 | 9.836 | 9.381 | 9.713 | 308,592 | +0.27(+2.87%) |
Apr 26, 2022 | 9.984 | 10.04 | 9.416 | 9.443 | 338,341 | -0.55(-5.51%) |
Apr 25, 2022 | 10.53 | 10.53 | 9.539 | 9.993 | 497,610 | -0.59(-5.61%) |
Apr 22, 2022 | 11.13 | 11.13 | 10.59 | 10.59 | 351,480 | -0.50(-4.49%) |
Apr 21, 2022 | 11.35 | 11.65 | 11.05 | 11.08 | 462,868 | -0.27(-2.38%) |
Apr 20, 2022 | 11.12 | 11.43 | 10.95 | 11.36 | 304,495 | +0.28(+2.52%) |
Apr 19, 2022 | 10.90 | 11.18 | 10.75 | 11.08 | 446,228 | +0.15(+1.36%) |
Apr 18, 2022 | 11.40 | 11.41 | 10.92 | 10.93 | 336,438 | -0.24(-2.11%) |
Apr 14, 2022 | 10.93 | 11.41 | 10.93 | 11.16 | 550,620 | +0.12(+1.11%) |
Apr 13, 2022 | 11.01 | 11.27 | 10.86 | 11.04 | 864,691 | +0.03(+0.32%) |
Apr 12, 2022 | 10.64 | 11.04 | 10.63 | 11.01 | 558,029 | +0.47(+4.48%) |
Apr 11, 2022 | 10.77 | 10.83 | 10.44 | 10.53 | 343,689 | -0.38(-3.52%) |
Apr 08, 2022 | 10.81 | 10.97 | 10.62 | 10.92 | 327,967 | +0.15(+1.38%) |
Apr 07, 2022 | 11.20 | 11.20 | 10.53 | 10.77 | 391,945 | -0.32(-2.91%) |
Apr 06, 2022 | 11.05 | 11.29 | 10.85 | 11.09 | 963,592 | +0.17(+1.52%) |
Apr 05, 2022 | 10.65 | 10.94 | 10.56 | 10.93 | 868,653 | +0.35(+3.30%) |
Apr 04, 2022 | 10.24 | 10.60 | 9.958 | 10.58 | 642,092 | +0.31(+2.98%) |
Apr 01, 2022 | 10.23 | 10.58 | 10.18 | 10.27 | 1,136,760 | +0.04(+0.43%) |
Mar 31, 2022 | 10.29 | 10.51 | 10.23 | 10.23 | 205,884 | -0.17(-1.60%) |
Mar 30, 2022 | 10.91 | 10.91 | 10.36 | 10.39 | 309,086 | -0.41(-3.80%) |
Mar 29, 2022 | 10.74 | 11.10 | 10.60 | 10.81 | 499,802 | -0.04(-0.40%) |
Mar 28, 2022 | 10.78 | 10.95 | 10.50 | 10.85 | 595,351 | -0.08(-0.72%) |
Mar 25, 2022 | 10.79 | 11.15 | 10.77 | 10.93 | 438,041 | +0.04(+0.40%) |
Mar 24, 2022 | 10.64 | 10.88 | 10.59 | 10.88 | 426,744 | +0.24(+2.30%) |
Mar 23, 2022 | 10.81 | 10.91 | 10.56 | 10.64 | 406,767 | -0.05(-0.49%) |
Mar 22, 2022 | 10.60 | 10.92 | 10.47 | 10.69 | 469,372 | +0.03(+0.25%) |
Mar 21, 2022 | 10.17 | 10.71 | 10.13 | 10.67 | 343,809 | +0.49(+4.81%) |
Mar 18, 2022 | 10.11 | 10.20 | 9.914 | 10.18 | 778,343 | +0.06(+0.61%) |
Mar 17, 2022 | 9.827 | 10.25 | 9.827 | 10.12 | 395,183 | +0.37(+3.76%) |
Mar 16, 2022 | 9.774 | 9.958 | 9.477 | 9.748 | 727,672 | +0.03(+0.27%) |
Mar 15, 2022 | 9.774 | 10.18 | 9.608 | 9.722 | 750,339 | -0.32(-3.22%) |
Mar 14, 2022 | 10.35 | 10.52 | 9.958 | 10.05 | 1,274,594 | -0.38(-3.69%) |
Mar 11, 2022 | 10.85 | 11.17 | 10.33 | 10.43 | 1,230,487 | -0.52(-4.78%) |
Mar 10, 2022 | 10.73 | 11.11 | 10.95 | 1,442,351 | +0.23(+2.12%) | |
Mar 09, 2022 | 10.44 | 10.82 | 10.05 | 10.73 | 1,752,438 | -0.07(-0.65%) |
Mar 08, 2022 | 11.08 | 11.74 | 10.77 | 10.80 | 4,842,894 | +0.02(+0.16%) |
Mar 07, 2022 | 10.85 | 10.99 | 10.37 | 10.78 | 1,168,958 | +0.08(+0.73%) |
Mar 04, 2022 | 10.59 | 10.90 | 10.45 | 10.70 | 889,408 | +0.07(+0.66%) |
Mar 03, 2022 | 10.47 | 10.81 | 10.34 | 10.63 | 1,168,884 | +0.16(+1.50%) |
Mar 02, 2022 | 10.57 | 10.74 | 10.36 | 10.47 | 752,037 | -0.02(-0.17%) |
Mar 01, 2022 | 10.50 | 10.52 | 10.14 | 10.49 | 661,670 | +0.05(+0.50%) |
Feb 28, 2022 | 9.940 | 10.47 | 9.844 | 10.44 | 1,677,914 | +0.58(+5.85%) |
Feb 25, 2022 | 9.539 | 9.888 | 9.486 | 9.862 | 736,675 | +0.37(+3.86%) |
Feb 24, 2022 | 9.486 | 9.582 | 9.277 | 9.495 | 694,553 | -0.03(-0.37%) |
Feb 23, 2022 | 9.608 | 9.705 | 9.364 | 9.530 | 388,322 | +0.01(+0.09%) |
Feb 22, 2022 | 9.783 | 9.879 | 9.320 | 9.521 | 660,477 | -0.14(-1.45%) |
Feb 18, 2022 | 9.661 | 0 | -0.33(-3.32%) | |||
Feb 17, 2022 | 9.783 | 10.48 | 9.434 | 9.993 | 2,196,085 | +0.01(+0.09%) |
Feb 16, 2022 | 9.809 | 10.18 | 9.643 | 9.984 | 1,035,433 | +0.18(+1.87%) |
Feb 15, 2022 | 9.967 | 10.21 | 9.521 | 9.801 | 802,830 | -0.31(-3.11%) |
Feb 14, 2022 | 10.62 | 10.79 | 10.08 | 10.12 | 730,823 | -0.53(-5.00%) |
Feb 11, 2022 | 10.39 | 10.82 | 10.32 | 10.65 | 1,410,829 | +0.31(+2.96%) |
Feb 10, 2022 | 10.57 | 10.89 | 10.21 | 10.34 | 1,036,130 | -0.35(-3.27%) |
Feb 09, 2022 | 10.47 | 10.74 | 10.42 | 10.69 | 755,324 | +0.21(+2.00%) |
Feb 08, 2022 | 10.36 | 10.53 | 10.09 | 10.48 | 763,360 | +0.01(+0.08%) |
Feb 07, 2022 | 10.40 | 10.61 | 10.26 | 10.47 | 749,511 | +0.08(+0.76%) |
Feb 04, 2022 | 10.44 | 10.49 | 10.25 | 10.39 | 510,156 | +0.08(+0.76%) |
Feb 03, 2022 | 10.26 | 10.43 | 10.19 | 10.32 | 475,808 | -0.10(-1.01%) |
Feb 02, 2022 | 10.13 | 10.46 | 10.05 | 10.42 | 904,466 | +0.22(+2.14%) |