Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.80 | 12.91 | 12.74 | 12.90 | 1,415,362 | +0.11(+0.86%) |
Apr 28, 2022 | 12.90 | 12.95 | 12.77 | 12.79 | 536,238 | -0.08(-0.62%) |
Apr 27, 2022 | 12.90 | 12.96 | 12.85 | 12.87 | 514,225 | +0.03(+0.23%) |
Apr 26, 2022 | 12.91 | 12.96 | 12.79 | 12.84 | 1,307,057 | -0.09(-0.70%) |
Apr 25, 2022 | 12.91 | 12.96 | 12.90 | 12.93 | 353,189 | +0.03(+0.23%) |
Apr 22, 2022 | 12.92 | 13.00 | 12.90 | 12.90 | 386,266 | -0.03(-0.23%) |
Apr 21, 2022 | 12.90 | 13.00 | 12.89 | 12.93 | 1,020,689 | +0.02(+0.15%) |
Apr 20, 2022 | 12.91 | 12.94 | 12.89 | 12.91 | 208,950 | +0.01(+0.08%) |
Apr 19, 2022 | 12.89 | 12.92 | 12.89 | 12.90 | 572,682 | +0.00(+0.00%) |
Apr 18, 2022 | 12.88 | 12.93 | 12.87 | 12.90 | 383,544 | +0.00(+0.00%) |
Apr 14, 2022 | 12.87 | 12.95 | 12.85 | 12.90 | 426,148 | -0.01(-0.08%) |
Apr 13, 2022 | 12.91 | 12.95 | 12.77 | 12.91 | 617,334 | +0.01(+0.08%) |
Apr 12, 2022 | 12.94 | 12.96 | 12.86 | 12.90 | 1,052,698 | -0.05(-0.39%) |
Apr 11, 2022 | 12.94 | 12.96 | 12.93 | 12.95 | 838,136 | +0.01(+0.08%) |
Apr 08, 2022 | 12.94 | 12.97 | 12.93 | 12.94 | 1,341,748 | -0.04(-0.31%) |
Apr 07, 2022 | 12.87 | 12.99 | 12.86 | 12.98 | 4,588,067 | +0.06(+0.46%) |
Apr 06, 2022 | 12.85 | 12.95 | 12.70 | 12.92 | 9,550,041 | +3.89(+43.08%) |
Apr 05, 2022 | 9.260 | 9.280 | 8.950 | 9.030 | 226,869 | -0.24(-2.59%) |
Apr 04, 2022 | 8.890 | 9.310 | 8.780 | 9.270 | 167,636 | +0.39(+4.39%) |
Apr 01, 2022 | 8.730 | 8.890 | 8.680 | 8.880 | 237,681 | -0.05(-0.56%) |
Mar 31, 2022 | 9.020 | 9.120 | 8.890 | 8.930 | 108,937 | -0.12(-1.33%) |
Mar 30, 2022 | 9.120 | 9.230 | 8.970 | 9.050 | 111,269 | -0.10(-1.09%) |
Mar 29, 2022 | 8.840 | 9.210 | 8.820 | 9.150 | 206,017 | +0.35(+3.98%) |
Mar 28, 2022 | 8.530 | 8.850 | 8.470 | 8.800 | 184,794 | +0.16(+1.85%) |
Mar 25, 2022 | 8.790 | 8.800 | 8.500 | 8.640 | 138,797 | -0.20(-2.26%) |
Mar 24, 2022 | 9.090 | 9.160 | 8.760 | 8.840 | 213,739 | -0.15(-1.67%) |
Mar 23, 2022 | 8.800 | 9.075 | 8.760 | 8.990 | 234,242 | +0.15(+1.70%) |
Mar 22, 2022 | 8.610 | 9.000 | 8.610 | 8.840 | 354,931 | +0.16(+1.84%) |
Mar 21, 2022 | 8.080 | 8.890 | 8.000 | 8.680 | 581,063 | +0.77(+9.73%) |
Mar 18, 2022 | 8.000 | 8.340 | 7.590 | 7.910 | 4,565,933 | -0.18(-2.22%) |
Mar 17, 2022 | 8.140 | 8.390 | 8.080 | 8.090 | 1,039,043 | -0.06(-0.74%) |
Mar 16, 2022 | 8.170 | 8.250 | 7.980 | 8.150 | 395,130 | +0.05(+0.62%) |
Mar 15, 2022 | 8.470 | 8.680 | 8.080 | 8.100 | 329,297 | -0.44(-5.15%) |
Mar 14, 2022 | 9.220 | 9.300 | 8.380 | 8.540 | 366,734 | -0.65(-7.07%) |
Mar 11, 2022 | 9.700 | 9.770 | 9.160 | 9.190 | 215,880 | -0.41(-4.27%) |
Mar 10, 2022 | 9.490 | 9.740 | 9.440 | 9.600 | 396,430 | +0.02(+0.21%) |
Mar 09, 2022 | 9.500 | 9.600 | 9.270 | 9.580 | 570,875 | +0.32(+3.46%) |
Mar 08, 2022 | 8.830 | 9.310 | 8.700 | 9.260 | 234,829 | +0.35(+3.93%) |
Mar 07, 2022 | 9.090 | 9.310 | 8.820 | 8.910 | 336,718 | -0.21(-2.30%) |
Mar 04, 2022 | 9.520 | 9.630 | 9.070 | 9.120 | 176,426 | -0.41(-4.30%) |
Mar 03, 2022 | 9.540 | 9.620 | 9.365 | 9.530 | 265,346 | +0.06(+0.63%) |
Mar 02, 2022 | 9.300 | 9.520 | 9.120 | 9.470 | 360,992 | +0.20(+2.16%) |
Mar 01, 2022 | 8.960 | 9.560 | 8.880 | 9.270 | 481,508 | +0.11(+1.20%) |
Feb 28, 2022 | 8.870 | 9.390 | 8.760 | 9.160 | 444,395 | +0.35(+3.97%) |
Feb 25, 2022 | 8.880 | 8.820 | 8.660 | 8.810 | 230,358 | +0.01(+0.11%) |
Feb 24, 2022 | 7.970 | 8.820 | 7.881 | 8.800 | 281,968 | +0.58(+7.06%) |
Feb 23, 2022 | 8.490 | 8.500 | 8.180 | 8.220 | 326,138 | -0.14(-1.67%) |
Feb 22, 2022 | 8.410 | 8.600 | 8.100 | 8.360 | 573,622 | -0.24(-2.79%) |
Feb 18, 2022 | 8.600 | 0 | +0.51(+6.30%) | |||
Feb 17, 2022 | 8.150 | 8.240 | 7.930 | 8.090 | 1,005,089 | -0.07(-0.86%) |
Feb 16, 2022 | 8.500 | 8.690 | 8.160 | 8.160 | 1,640,133 | -0.58(-6.64%) |
Feb 15, 2022 | 8.530 | 8.960 | 8.330 | 8.740 | 791,480 | +0.26(+3.07%) |
Feb 14, 2022 | 9.000 | 9.000 | 8.250 | 8.480 | 1,784,531 | -0.88(-9.40%) |
Feb 11, 2022 | 9.670 | 9.840 | 9.250 | 9.360 | 231,363 | -0.31(-3.21%) |
Feb 10, 2022 | 9.240 | 10.00 | 9.160 | 9.670 | 388,126 | +0.72(+8.04%) |
Feb 09, 2022 | 8.900 | 9.070 | 8.880 | 8.950 | 272,985 | +0.13(+1.47%) |
Feb 08, 2022 | 8.750 | 8.940 | 8.610 | 8.820 | 120,426 | +0.07(+0.80%) |
Feb 07, 2022 | 8.730 | 8.980 | 8.689 | 8.750 | 160,442 | +0.02(+0.23%) |
Feb 04, 2022 | 8.520 | 8.830 | 8.500 | 8.730 | 79,375 | +0.17(+1.99%) |
Feb 03, 2022 | 8.670 | 8.500 | 8.560 | 90,453 | -0.23(-2.62%) | |
Feb 02, 2022 | 8.950 | 9.050 | 8.760 | 8.790 | 181,739 | -0.06(-0.68%) |