Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.904 | 8.932 | 8.628 | 8.748 | 3,968,981 | -0.25(-2.76%) |
Apr 28, 2022 | 9.070 | 9.117 | 8.771 | 8.996 | 2,559,229 | +0.11(+1.24%) |
Apr 27, 2022 | 9.171 | 9.226 | 8.876 | 8.886 | 2,168,068 | -0.28(-3.01%) |
Apr 26, 2022 | 9.180 | 9.295 | 9.129 | 9.162 | 1,860,854 | -0.09(-0.99%) |
Apr 25, 2022 | 9.235 | 9.281 | 9.019 | 9.254 | 2,192,504 | -0.05(-0.49%) |
Apr 22, 2022 | 9.410 | 9.511 | 9.290 | 9.300 | 1,486,073 | -0.17(-1.84%) |
Apr 21, 2022 | 9.658 | 9.658 | 9.465 | 9.474 | 1,093,184 | -0.08(-0.87%) |
Apr 20, 2022 | 9.723 | 9.842 | 9.539 | 9.557 | 2,108,243 | -0.14(-1.42%) |
Apr 19, 2022 | 9.511 | 9.833 | 9.511 | 9.695 | 3,347,300 | +0.26(+2.73%) |
Apr 18, 2022 | 9.493 | 9.585 | 9.438 | 9.438 | 2,635,415 | -0.06(-0.58%) |
Apr 14, 2022 | 9.833 | 9.999 | 9.474 | 9.493 | 2,888,537 | -0.32(-3.28%) |
Apr 13, 2022 | 9.695 | 9.888 | 9.658 | 9.815 | 1,895,360 | +0.12(+1.23%) |
Apr 12, 2022 | 9.796 | 9.925 | 9.612 | 9.695 | 3,089,952 | -0.05(-0.47%) |
Apr 11, 2022 | 9.851 | 9.980 | 9.704 | 9.741 | 2,578,690 | -0.14(-1.40%) |
Apr 08, 2022 | 9.879 | 10.03 | 9.691 | 9.879 | 3,281,996 | +0.04(+0.37%) |
Apr 07, 2022 | 10.03 | 10.05 | 9.713 | 9.842 | 5,884,221 | -0.17(-1.74%) |
Apr 06, 2022 | 9.805 | 10.06 | 9.773 | 10.02 | 4,234,670 | +0.15(+1.49%) |
Apr 05, 2022 | 10.04 | 10.12 | 9.851 | 9.870 | 1,462,558 | -0.18(-1.83%) |
Apr 04, 2022 | 10.08 | 10.11 | 9.962 | 10.05 | 1,080,225 | -0.06(-0.55%) |
Apr 01, 2022 | 10.07 | 10.15 | 10.01 | 10.11 | 1,586,096 | +0.07(+0.73%) |
Mar 31, 2022 | 9.962 | 10.11 | 9.962 | 10.04 | 3,209,813 | +0.04(+0.37%) |
Mar 30, 2022 | 9.999 | 10.12 | 9.879 | 9.999 | 2,174,806 | -0.00(-0.02%) |
Mar 29, 2022 | 10.14 | 10.14 | 9.891 | 10.00 | 6,388,592 | -0.04(-0.36%) |
Mar 28, 2022 | 10.03 | 10.08 | 9.882 | 10.04 | 1,824,230 | -0.05(-0.45%) |
Mar 25, 2022 | 10.14 | 10.19 | 10.04 | 10.08 | 3,051,258 | +0.01(+0.09%) |
Mar 24, 2022 | 9.937 | 10.10 | 9.827 | 10.07 | 3,391,253 | +0.20(+2.04%) |
Mar 23, 2022 | 9.763 | 9.932 | 9.763 | 9.873 | 4,679,965 | +0.01(+0.09%) |
Mar 22, 2022 | 9.782 | 9.910 | 9.672 | 9.864 | 5,494,292 | +0.11(+1.12%) |
Mar 21, 2022 | 9.736 | 9.818 | 9.695 | 9.754 | 1,046,949 | +0.02(+0.19%) |
Mar 18, 2022 | 9.791 | 9.846 | 9.654 | 9.736 | 2,011,768 | -0.02(-0.19%) |
Mar 17, 2022 | 9.480 | 9.782 | 9.435 | 9.754 | 1,147,768 | +0.16(+1.71%) |
Mar 16, 2022 | 9.763 | 9.777 | 9.416 | 9.590 | 1,772,930 | +0.01(+0.10%) |
Mar 15, 2022 | 9.617 | 9.654 | 9.380 | 9.581 | 2,328,807 | +0.05(+0.58%) |
Mar 14, 2022 | 9.563 | 9.645 | 9.421 | 9.526 | 1,757,130 | -0.02(-0.19%) |
Mar 11, 2022 | 9.727 | 9.754 | 9.480 | 9.544 | 1,885,190 | -0.06(-0.67%) |
Mar 10, 2022 | 9.535 | 9.718 | 9.435 | 9.608 | 1,688,067 | -0.14(-1.41%) |
Mar 09, 2022 | 9.727 | 9.818 | 9.604 | 9.745 | 1,512,836 | +0.25(+2.60%) |
Mar 08, 2022 | 9.352 | 9.763 | 9.234 | 9.499 | 2,303,268 | +0.16(+1.66%) |
Mar 07, 2022 | 9.800 | 9.955 | 9.334 | 9.343 | 3,106,014 | -0.52(-5.28%) |
Mar 04, 2022 | 9.882 | 9.891 | 9.695 | 9.864 | 1,621,155 | -0.13(-1.28%) |
Mar 03, 2022 | 10.06 | 10.13 | 9.782 | 9.992 | 2,737,269 | -0.04(-0.36%) |
Mar 02, 2022 | 10.08 | 10.16 | 9.914 | 10.03 | 2,995,480 | +0.03(+0.27%) |
Mar 01, 2022 | 10.34 | 10.50 | 9.919 | 10.00 | 3,277,838 | -0.22(-2.14%) |
Feb 28, 2022 | 9.964 | 10.28 | 9.855 | 10.22 | 5,858,630 | -0.03(-0.27%) |
Feb 25, 2022 | 10.27 | 10.53 | 10.17 | 10.25 | 10,604,114 | +1.76(+20.77%) |
Feb 24, 2022 | 8.229 | 8.530 | 7.960 | 8.485 | 4,267,319 | +0.05(+0.54%) |
Feb 23, 2022 | 8.704 | 8.850 | 8.393 | 8.439 | 3,012,861 | -0.24(-2.74%) |
Feb 22, 2022 | 8.731 | 8.818 | 8.567 | 8.677 | 2,597,788 | -0.09(-1.04%) |
Feb 18, 2022 | 8.768 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.631 | 8.878 | 8.631 | 8.850 | 1,985,353 | +0.14(+1.57%) |
Feb 16, 2022 | 8.521 | 8.786 | 8.512 | 8.713 | 2,028,505 | +0.20(+2.36%) |
Feb 15, 2022 | 8.229 | 8.530 | 8.229 | 8.512 | 2,400,682 | +0.37(+4.48%) |
Feb 14, 2022 | 8.238 | 8.275 | 8.083 | 8.147 | 1,506,696 | -0.05(-0.56%) |
Feb 11, 2022 | 8.302 | 8.508 | 8.157 | 8.193 | 4,858,853 | -0.06(-0.77%) |
Feb 10, 2022 | 7.946 | 8.362 | 7.946 | 8.256 | 4,727,696 | +0.16(+2.03%) |
Feb 09, 2022 | 8.069 | 8.170 | 8.037 | 8.092 | 2,230,653 | +0.08(+1.03%) |
Feb 08, 2022 | 8.119 | 8.151 | 7.964 | 8.010 | 1,539,232 | -0.08(-1.02%) |
Feb 07, 2022 | 8.138 | 8.165 | 8.069 | 8.092 | 2,169,337 | +0.00(+0.00%) |
Feb 04, 2022 | 8.065 | 8.206 | 7.872 | 8.092 | 2,284,723 | -0.05(-0.67%) |
Feb 03, 2022 | 8.119 | 8.088 | 8.147 | 3,062,224 | -0.11(-1.33%) | |
Feb 02, 2022 | 8.183 | 8.357 | 8.138 | 8.256 | 2,242,212 | +0.04(+0.44%) |