Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.280 | 9.410 | 9.150 | 9.150 | 36,719 | -0.12(-1.29%) |
Apr 28, 2022 | 9.230 | 9.270 | 9.102 | 9.270 | 581,158 | +0.12(+1.31%) |
Apr 27, 2022 | 9.200 | 9.270 | 9.070 | 9.150 | 224,304 | -0.07(-0.77%) |
Apr 26, 2022 | 9.360 | 9.445 | 9.221 | 9.221 | 9,444 | -0.46(-4.74%) |
Apr 25, 2022 | 9.545 | 9.680 | 9.510 | 9.680 | 17,235 | +0.07(+0.73%) |
Apr 22, 2022 | 9.820 | 9.820 | 9.610 | 9.610 | 6,549 | -0.37(-3.66%) |
Apr 21, 2022 | 10.12 | 10.13 | 9.910 | 9.975 | 12,970 | +0.52(+5.50%) |
Apr 20, 2022 | 9.480 | 9.530 | 9.355 | 9.455 | 9,458 | -0.23(-2.43%) |
Apr 19, 2022 | 9.650 | 9.960 | 9.640 | 9.690 | 354,101 | -0.20(-2.02%) |
Apr 18, 2022 | 9.870 | 10.14 | 9.800 | 9.890 | 12,281 | -0.61(-5.81%) |
Apr 14, 2022 | 10.40 | 10.50 | 10.35 | 10.50 | 14,144 | +0.23(+2.29%) |
Apr 13, 2022 | 10.18 | 10.33 | 10.17 | 10.27 | 4,090 | +0.15(+1.43%) |
Apr 12, 2022 | 10.29 | 10.29 | 10.12 | 10.12 | 19,441 | -0.10(-0.98%) |
Apr 11, 2022 | 10.36 | 10.36 | 10.22 | 10.22 | 4,636 | -0.06(-0.58%) |
Apr 08, 2022 | 10.19 | 10.31 | 10.16 | 10.28 | 18,601 | +0.03(+0.29%) |
Apr 07, 2022 | 10.22 | 10.33 | 10.13 | 10.25 | 9,470 | -0.04(-0.42%) |
Apr 06, 2022 | 10.21 | 10.34 | 10.21 | 10.29 | 3,303 | -0.37(-3.44%) |
Apr 05, 2022 | 10.85 | 10.85 | 10.65 | 10.66 | 5,978 | -0.18(-1.66%) |
Apr 04, 2022 | 10.77 | 10.88 | 10.76 | 10.84 | 21,922 | +0.00(+0.00%) |
Apr 01, 2022 | 10.92 | 10.92 | 10.78 | 10.84 | 19,009 | +0.08(+0.74%) |
Mar 31, 2022 | 10.89 | 10.89 | 10.73 | 10.76 | 10,917 | -0.04(-0.42%) |
Mar 30, 2022 | 10.93 | 10.94 | 10.73 | 10.80 | 8,866 | -0.25(-2.22%) |
Mar 29, 2022 | 11.04 | 11.13 | 10.99 | 11.05 | 6,641 | +0.41(+3.85%) |
Mar 28, 2022 | 10.83 | 10.83 | 10.56 | 10.64 | 7,757 | -0.21(-1.94%) |
Mar 25, 2022 | 10.72 | 11.14 | 10.72 | 10.85 | 7,957 | -0.06(-0.55%) |
Mar 24, 2022 | 10.93 | 10.97 | 10.83 | 10.91 | 11,413 | +0.00(+0.00%) |
Mar 23, 2022 | 10.86 | 10.94 | 10.86 | 10.91 | 22,365 | -0.11(-1.00%) |
Mar 22, 2022 | 10.98 | 11.04 | 10.91 | 11.02 | 12,686 | +0.15(+1.38%) |
Mar 21, 2022 | 11.04 | 11.56 | 10.86 | 10.87 | 19,363 | -0.25(-2.25%) |
Mar 18, 2022 | 10.99 | 11.16 | 10.97 | 11.12 | 14,826 | -0.22(-1.92%) |
Mar 17, 2022 | 11.28 | 11.85 | 11.20 | 11.34 | 4,641 | +0.22(+1.96%) |
Mar 16, 2022 | 11.14 | 11.47 | 11.12 | 11.12 | 12,779 | +0.00(+0.00%) |
Mar 15, 2022 | 11.10 | 11.23 | 11.01 | 11.12 | 250,720 | +0.24(+2.25%) |
Mar 14, 2022 | 11.13 | 11.15 | 10.84 | 10.88 | 15,267 | -0.08(-0.73%) |
Mar 11, 2022 | 11.22 | 11.22 | 10.89 | 10.96 | 9,214 | +0.12(+1.15%) |
Mar 10, 2022 | 10.78 | 11.33 | 10.70 | 10.83 | 17,096 | -0.19(-1.72%) |
Mar 09, 2022 | 11.04 | 11.08 | 10.94 | 11.02 | 16,061 | +0.55(+5.25%) |
Mar 08, 2022 | 10.45 | 10.78 | 10.38 | 10.47 | 36,055 | +0.94(+9.86%) |
Mar 07, 2022 | 9.870 | 10.10 | 9.530 | 9.530 | 30,695 | -0.55(-5.46%) |
Mar 04, 2022 | 10.18 | 10.48 | 9.918 | 10.08 | 61,894 | -0.88(-7.99%) |
Mar 03, 2022 | 11.19 | 11.37 | 10.80 | 10.96 | 29,198 | -3.93(-26.38%) |
Mar 02, 2022 | 14.66 | 14.96 | 14.57 | 14.88 | 5,425 | +0.78(+5.53%) |
Mar 01, 2022 | 14.61 | 14.95 | 14.00 | 14.10 | 19,061 | -0.76(-5.11%) |
Feb 28, 2022 | 14.78 | 14.92 | 14.68 | 14.86 | 11,604 | -0.54(-3.51%) |
Feb 25, 2022 | 15.09 | 15.40 | 15.17 | 15.40 | 10,687 | +0.60(+4.05%) |
Feb 24, 2022 | 14.48 | 14.81 | 14.38 | 14.80 | 21,427 | -0.85(-5.43%) |
Feb 23, 2022 | 15.72 | 15.85 | 15.49 | 15.65 | 10,522 | -0.13(-0.83%) |
Feb 22, 2022 | 15.77 | 15.77 | 15.51 | 15.78 | 3,609 | -0.22(-1.37%) |
Feb 18, 2022 | 16.00 | 0 | -0.05(-0.31%) | |||
Feb 17, 2022 | 16.25 | 16.32 | 16.05 | 16.05 | 6,511 | -0.69(-4.12%) |
Feb 16, 2022 | 16.63 | 17.11 | 16.60 | 16.74 | 11,221 | -0.04(-0.24%) |
Feb 15, 2022 | 16.76 | 16.86 | 16.76 | 16.78 | 2,338 | +0.26(+1.57%) |
Feb 14, 2022 | 16.32 | 17.08 | 16.32 | 16.52 | 3,428 | -0.20(-1.22%) |
Feb 11, 2022 | 16.84 | 17.27 | 16.67 | 16.72 | 5,316 | -0.13(-0.74%) |
Feb 10, 2022 | 16.58 | 17.03 | 16.58 | 16.85 | 23,164 | +0.46(+2.81%) |
Feb 09, 2022 | 16.25 | 16.39 | 16.20 | 16.39 | 6,935 | +0.63(+4.00%) |
Feb 08, 2022 | 15.72 | 15.87 | 15.68 | 15.76 | 3,336 | +0.09(+0.57%) |
Feb 07, 2022 | 15.69 | 15.83 | 15.61 | 15.67 | 2,722 | +0.16(+1.01%) |
Feb 04, 2022 | 16.02 | 16.30 | 15.42 | 15.51 | 4,087 | +0.08(+0.54%) |
Feb 03, 2022 | 15.46 | 16.17 | 15.43 | 15.43 | 8,944 | -0.07(-0.45%) |
Feb 02, 2022 | 15.62 | 16.07 | 15.34 | 15.50 | 14,991 | +0.07(+0.49%) |