Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.900 | 9.370 | 8.490 | 8.520 | 194,317 | -0.45(-5.02%) |
Apr 28, 2022 | 9.150 | 9.525 | 8.325 | 8.970 | 172,605 | -0.05(-0.55%) |
Apr 27, 2022 | 9.680 | 9.990 | 8.790 | 9.020 | 176,096 | -0.75(-7.68%) |
Apr 26, 2022 | 10.50 | 10.51 | 9.710 | 9.770 | 332,055 | -0.81(-7.66%) |
Apr 25, 2022 | 10.42 | 10.80 | 10.07 | 10.58 | 142,816 | +0.05(+0.47%) |
Apr 22, 2022 | 10.89 | 10.95 | 10.45 | 10.53 | 185,555 | -0.44(-4.01%) |
Apr 21, 2022 | 11.21 | 11.22 | 10.95 | 10.97 | 158,068 | -0.19(-1.70%) |
Apr 20, 2022 | 11.07 | 11.30 | 10.87 | 11.16 | 69,507 | +0.15(+1.36%) |
Apr 19, 2022 | 11.06 | 11.20 | 10.93 | 11.01 | 88,419 | -0.12(-1.08%) |
Apr 18, 2022 | 11.21 | 11.21 | 10.92 | 11.13 | 346,371 | -0.19(-1.68%) |
Apr 14, 2022 | 11.60 | 11.60 | 11.06 | 11.32 | 96,174 | -0.29(-2.50%) |
Apr 13, 2022 | 11.04 | 11.72 | 10.97 | 11.61 | 143,772 | +0.58(+5.26%) |
Apr 12, 2022 | 11.02 | 11.41 | 10.92 | 11.03 | 89,920 | +0.05(+0.46%) |
Apr 11, 2022 | 11.10 | 11.10 | 10.60 | 10.98 | 250,357 | -0.11(-0.99%) |
Apr 08, 2022 | 11.03 | 11.39 | 10.85 | 11.09 | 84,552 | -0.06(-0.54%) |
Apr 07, 2022 | 10.97 | 11.28 | 10.80 | 11.15 | 225,914 | +0.01(+0.09%) |
Apr 06, 2022 | 10.54 | 11.20 | 10.46 | 11.14 | 483,829 | +0.35(+3.24%) |
Apr 05, 2022 | 10.78 | 10.86 | 10.66 | 10.79 | 126,500 | +0.12(+1.12%) |
Apr 04, 2022 | 10.53 | 10.77 | 10.29 | 10.67 | 109,995 | +0.11(+1.04%) |
Apr 01, 2022 | 9.810 | 10.67 | 9.810 | 10.56 | 140,458 | +0.64(+6.45%) |
Mar 31, 2022 | 9.720 | 10.05 | 9.720 | 9.920 | 97,670 | +0.09(+0.92%) |
Mar 30, 2022 | 9.620 | 10.31 | 9.620 | 9.830 | 137,247 | +0.20(+2.08%) |
Mar 29, 2022 | 9.230 | 9.720 | 9.230 | 9.630 | 87,456 | +0.51(+5.59%) |
Mar 28, 2022 | 9.430 | 9.585 | 9.070 | 9.120 | 91,502 | -0.37(-3.90%) |
Mar 25, 2022 | 9.460 | 9.730 | 9.030 | 9.490 | 166,132 | +0.02(+0.21%) |
Mar 24, 2022 | 9.280 | 9.530 | 9.110 | 9.470 | 188,530 | +0.20(+2.16%) |
Mar 23, 2022 | 9.890 | 10.00 | 9.200 | 9.270 | 174,959 | -0.47(-4.83%) |
Mar 22, 2022 | 9.890 | 9.920 | 9.460 | 9.740 | 212,435 | -0.09(-0.92%) |
Mar 21, 2022 | 10.90 | 11.02 | 9.780 | 9.830 | 239,763 | -1.10(-10.06%) |
Mar 18, 2022 | 11.10 | 11.59 | 10.71 | 10.93 | 1,370,906 | -0.13(-1.18%) |
Mar 17, 2022 | 10.95 | 11.13 | 10.60 | 11.06 | 269,504 | +0.08(+0.73%) |
Mar 16, 2022 | 10.59 | 11.19 | 10.59 | 10.98 | 261,651 | +0.50(+4.77%) |
Mar 15, 2022 | 10.78 | 11.22 | 10.29 | 10.48 | 227,528 | -0.25(-2.33%) |
Mar 14, 2022 | 11.63 | 11.96 | 10.65 | 10.73 | 157,208 | -0.78(-6.78%) |
Mar 11, 2022 | 12.63 | 12.98 | 11.42 | 11.51 | 264,813 | -0.85(-6.88%) |
Mar 10, 2022 | 12.58 | 12.59 | 11.89 | 12.36 | 765,433 | -0.46(-3.59%) |
Mar 09, 2022 | 12.66 | 13.45 | 12.52 | 12.82 | 108,346 | +0.41(+3.30%) |
Mar 08, 2022 | 12.34 | 12.79 | 11.49 | 12.41 | 178,712 | +0.18(+1.47%) |
Mar 07, 2022 | 11.90 | 12.37 | 11.38 | 12.23 | 210,997 | +0.26(+2.17%) |
Mar 04, 2022 | 12.52 | 12.97 | 11.94 | 11.97 | 126,080 | -0.84(-6.56%) |
Mar 03, 2022 | 13.53 | 13.73 | 12.81 | 12.81 | 173,387 | -0.69(-5.11%) |
Mar 02, 2022 | 13.38 | 14.20 | 13.23 | 13.50 | 96,301 | +0.18(+1.35%) |
Mar 01, 2022 | 13.58 | 13.96 | 13.22 | 13.32 | 182,671 | -0.34(-2.49%) |
Feb 28, 2022 | 13.78 | 14.23 | 13.55 | 13.66 | 127,899 | -0.45(-3.19%) |
Feb 25, 2022 | 13.93 | 14.11 | 13.70 | 14.11 | 85,264 | +0.30(+2.17%) |
Feb 24, 2022 | 13.17 | 13.83 | 13.20 | 13.81 | 146,716 | +0.39(+2.91%) |
Feb 23, 2022 | 13.40 | 13.54 | 13.16 | 13.42 | 184,405 | +0.11(+0.83%) |
Feb 22, 2022 | 13.65 | 14.01 | 13.17 | 13.31 | 224,418 | -0.40(-2.92%) |
Feb 18, 2022 | 13.71 | 0 | +0.22(+1.63%) | |||
Feb 17, 2022 | 13.43 | 13.87 | 13.11 | 13.49 | 149,626 | -0.23(-1.71%) |
Feb 16, 2022 | 13.65 | 13.98 | 13.29 | 13.72 | 108,815 | -0.06(-0.47%) |
Feb 15, 2022 | 12.96 | 14.16 | 12.96 | 13.79 | 223,636 | +0.69(+5.27%) |
Feb 14, 2022 | 14.12 | 14.12 | 12.70 | 13.10 | 446,105 | -0.99(-7.03%) |
Feb 11, 2022 | 14.25 | 15.02 | 14.00 | 14.09 | 151,360 | -0.14(-0.98%) |
Feb 10, 2022 | 15.38 | 15.79 | 14.12 | 14.23 | 211,637 | -1.24(-8.02%) |
Feb 09, 2022 | 14.83 | 15.72 | 14.64 | 15.47 | 134,211 | +0.84(+5.74%) |
Feb 08, 2022 | 14.06 | 14.79 | 14.00 | 14.63 | 147,316 | +0.42(+2.96%) |
Feb 07, 2022 | 13.82 | 14.73 | 13.65 | 14.21 | 97,316 | +0.47(+3.42%) |
Feb 04, 2022 | 14.00 | 14.24 | 13.52 | 13.74 | 273,642 | -0.35(-2.48%) |
Feb 03, 2022 | 14.00 | 14.09 | 61,775 | +0.01(+0.07%) | ||
Feb 02, 2022 | 14.98 | 14.98 | 14.02 | 14.08 | 90,681 | -0.87(-5.82%) |