Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.040 | 9.064 | 9.020 | 9.060 | 1,020 | -0.14(-1.52%) |
Apr 28, 2022 | 9.380 | 9.380 | 9.200 | 9.200 | 4,081 | -0.22(-2.34%) |
Apr 27, 2022 | 9.370 | 9.420 | 9.370 | 9.420 | 206 | +0.22(+2.39%) |
Apr 26, 2022 | 9.330 | 9.340 | 9.200 | 9.200 | 9,947 | -0.09(-0.97%) |
Apr 25, 2022 | 9.290 | 9.290 | 9.290 | 9.290 | 328 | -0.05(-0.54%) |
Apr 22, 2022 | 9.340 | 9.340 | 9.340 | 9.340 | 562 | -0.15(-1.58%) |
Apr 21, 2022 | 9.455 | 9.740 | 9.455 | 9.490 | 5,658 | -0.04(-0.42%) |
Apr 20, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 153 | -0.02(-0.21%) |
Apr 19, 2022 | 9.400 | 9.550 | 9.270 | 9.550 | 8,198 | +0.10(+1.06%) |
Apr 18, 2022 | 9.600 | 9.600 | 9.450 | 9.450 | 3,328 | -0.05(-0.53%) |
Apr 14, 2022 | 9.650 | 9.650 | 9.500 | 9.500 | 6,799 | -0.06(-0.63%) |
Apr 13, 2022 | 9.686 | 9.686 | 9.560 | 9.560 | 19,775 | -0.11(-1.14%) |
Apr 12, 2022 | 9.750 | 9.750 | 9.580 | 9.670 | 11,240 | -0.08(-0.85%) |
Apr 11, 2022 | 9.750 | 9.800 | 9.730 | 9.753 | 17,630 | -0.05(-0.48%) |
Apr 08, 2022 | 9.870 | 9.870 | 9.800 | 9.800 | 2,885 | -0.06(-0.62%) |
Apr 06, 2022 | 9.861 | 179 | +0.09(+0.93%) | |||
Apr 05, 2022 | 9.800 | 9.930 | 9.770 | 9.770 | 14,051 | -0.02(-0.20%) |
Apr 04, 2022 | 10.000 | 10.000 | 9.790 | 9.790 | 4,873 | -0.03(-0.31%) |
Apr 01, 2022 | 9.790 | 9.950 | 9.790 | 9.820 | 2,261 | -0.08(-0.81%) |
Mar 31, 2022 | 9.980 | 9.980 | 9.790 | 9.900 | 7,350 | -0.23(-2.27%) |
Mar 30, 2022 | 9.900 | 10.14 | 9.900 | 10.13 | 2,929 | +0.22(+2.22%) |
Mar 29, 2022 | 9.810 | 10.04 | 9.810 | 9.910 | 4,491 | -0.07(-0.70%) |
Mar 28, 2022 | 9.950 | 9.980 | 9.800 | 9.980 | 4,955 | +0.06(+0.60%) |
Mar 25, 2022 | 10.07 | 10.07 | 9.900 | 9.920 | 939 | -0.09(-0.90%) |
Mar 24, 2022 | 9.920 | 10.01 | 9.900 | 10.01 | 1,205 | -0.04(-0.45%) |
Mar 23, 2022 | 9.900 | 10.21 | 9.810 | 10.05 | 27,117 | +0.11(+1.06%) |
Mar 22, 2022 | 10.19 | 10.19 | 9.930 | 9.950 | 2,782 | -0.25(-2.45%) |
Mar 21, 2022 | 9.900 | 10.20 | 9.900 | 10.20 | 1,240 | +0.11(+1.09%) |
Mar 18, 2022 | 9.910 | 10.09 | 9.910 | 10.09 | 1,398 | +0.03(+0.30%) |
Mar 17, 2022 | 9.850 | 10.20 | 9.850 | 10.06 | 4,909 | +0.11(+1.11%) |
Mar 16, 2022 | 9.780 | 10.00 | 9.780 | 9.950 | 2,035 | +0.17(+1.74%) |
Mar 15, 2022 | 9.880 | 9.990 | 9.770 | 9.780 | 2,416 | -0.11(-1.11%) |
Mar 14, 2022 | 9.910 | 10.23 | 9.870 | 9.890 | 1,478 | -0.02(-0.20%) |
Mar 11, 2022 | 9.850 | 10.23 | 9.850 | 9.910 | 4,043 | +0.03(+0.30%) |
Mar 10, 2022 | 9.910 | 10.00 | 9.870 | 9.880 | 2,000 | -0.12(-1.20%) |
Mar 09, 2022 | 9.960 | 10.00 | 9.910 | 10.00 | 2,210 | +0.06(+0.60%) |
Mar 08, 2022 | 10.01 | 10.05 | 9.940 | 9.940 | 874 | +0.04(+0.40%) |
Mar 07, 2022 | 9.890 | 9.900 | 9.870 | 9.900 | 1,530 | +0.01(+0.10%) |
Mar 04, 2022 | 10.13 | 10.13 | 9.890 | 9.890 | 800 | -0.21(-2.08%) |
Mar 03, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 757 | -0.00(-0.02%) |
Mar 02, 2022 | 10.01 | 10.24 | 10.01 | 10.10 | 1,788 | +0.09(+0.92%) |
Mar 01, 2022 | 10.00 | 10.05 | 10.00 | 10.01 | 977 | +0.01(+0.10%) |
Feb 28, 2022 | 10.30 | 10.30 | 9.920 | 10.00 | 3,991 | -0.16(-1.57%) |
Feb 25, 2022 | 9.900 | 10.18 | 9.880 | 10.16 | 1,796 | +0.25(+2.52%) |
Feb 24, 2022 | 9.900 | 10.11 | 9.900 | 9.910 | 1,329 | +0.00(+0.00%) |
Feb 23, 2022 | 9.920 | 10.22 | 9.910 | 9.910 | 869 | +0.01(+0.10%) |
Feb 22, 2022 | 9.900 | 10.27 | 9.900 | 9.900 | 4,444 | -0.10(-1.00%) |
Feb 18, 2022 | 10.00 | 0 | -0.16(-1.57%) | |||
Feb 17, 2022 | 10.16 | 10.20 | 10.15 | 10.16 | 1,500 | +0.00(+0.00%) |
Feb 16, 2022 | 10.15 | 10.30 | 10.15 | 10.16 | 5,811 | -0.04(-0.39%) |
Feb 15, 2022 | 10.20 | 10.30 | 10.06 | 10.20 | 7,473 | +0.04(+0.39%) |
Feb 14, 2022 | 10.49 | 10.60 | 9.880 | 10.16 | 7,444 | -0.43(-4.06%) |
Feb 10, 2022 | 10.59 | 4 | +0.03(+0.31%) | |||
Feb 08, 2022 | 10.56 | 82 | -0.19(-1.80%) | |||
Feb 03, 2022 | 10.75 | 81 | +0.28(+2.67%) |