Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.300 | 9.560 | 9.010 | 9.040 | 577,636 | -0.39(-4.14%) |
Apr 28, 2022 | 9.390 | 9.560 | 9.020 | 9.430 | 841,471 | +0.15(+1.62%) |
Apr 27, 2022 | 9.350 | 9.600 | 9.220 | 9.280 | 571,173 | -0.08(-0.85%) |
Apr 26, 2022 | 9.520 | 9.610 | 9.310 | 9.360 | 832,776 | -0.26(-2.70%) |
Apr 25, 2022 | 9.490 | 9.760 | 9.340 | 9.620 | 850,459 | +0.01(+0.10%) |
Apr 22, 2022 | 9.820 | 9.943 | 9.570 | 9.610 | 715,542 | -0.25(-2.54%) |
Apr 21, 2022 | 10.16 | 10.39 | 9.810 | 9.860 | 1,065,525 | -0.24(-2.38%) |
Apr 20, 2022 | 10.56 | 10.56 | 9.910 | 10.10 | 1,175,306 | -0.28(-2.70%) |
Apr 19, 2022 | 10.47 | 10.75 | 10.26 | 10.38 | 752,287 | -0.13(-1.24%) |
Apr 18, 2022 | 11.21 | 11.34 | 10.47 | 10.51 | 930,297 | -0.73(-6.49%) |
Apr 14, 2022 | 11.61 | 11.69 | 11.20 | 11.24 | 751,516 | -0.39(-3.35%) |
Apr 13, 2022 | 11.70 | 12.10 | 11.56 | 11.63 | 964,810 | -0.17(-1.44%) |
Apr 12, 2022 | 12.24 | 12.56 | 11.52 | 11.80 | 1,160,314 | -0.36(-2.96%) |
Apr 11, 2022 | 12.41 | 12.77 | 12.08 | 12.16 | 735,505 | -0.34(-2.72%) |
Apr 08, 2022 | 12.51 | 12.93 | 12.46 | 12.50 | 472,054 | -0.06(-0.48%) |
Apr 07, 2022 | 12.67 | 12.89 | 12.51 | 12.56 | 369,202 | -0.19(-1.49%) |
Apr 06, 2022 | 12.48 | 12.96 | 12.48 | 12.75 | 514,427 | +0.16(+1.27%) |
Apr 05, 2022 | 13.25 | 13.36 | 12.40 | 12.59 | 945,653 | -0.64(-4.84%) |
Apr 04, 2022 | 12.90 | 13.38 | 12.85 | 13.23 | 511,388 | +0.38(+2.96%) |
Apr 01, 2022 | 12.94 | 13.07 | 12.48 | 12.85 | 901,365 | -0.06(-0.46%) |
Mar 31, 2022 | 12.84 | 13.29 | 12.84 | 12.91 | 468,229 | +0.07(+0.55%) |
Mar 30, 2022 | 12.69 | 13.46 | 12.50 | 12.84 | 934,901 | +0.08(+0.63%) |
Mar 29, 2022 | 12.35 | 12.99 | 12.05 | 12.76 | 1,193,818 | +0.79(+6.60%) |
Mar 28, 2022 | 12.48 | 12.57 | 11.72 | 11.97 | 832,770 | -0.46(-3.70%) |
Mar 25, 2022 | 12.82 | 12.82 | 12.38 | 12.43 | 453,093 | -0.46(-3.57%) |
Mar 24, 2022 | 12.57 | 12.92 | 12.44 | 12.89 | 476,266 | +0.38(+3.04%) |
Mar 23, 2022 | 12.48 | 12.94 | 12.45 | 12.51 | 816,060 | +0.08(+0.64%) |
Mar 22, 2022 | 12.19 | 12.54 | 12.06 | 12.43 | 961,733 | +0.27(+2.22%) |
Mar 21, 2022 | 13.22 | 13.31 | 12.11 | 12.16 | 846,472 | -1.15(-8.64%) |
Mar 18, 2022 | 12.86 | 13.34 | 12.74 | 13.31 | 2,044,668 | +0.47(+3.66%) |
Mar 17, 2022 | 12.82 | 13.02 | 12.57 | 12.84 | 667,785 | -0.05(-0.39%) |
Mar 16, 2022 | 12.63 | 12.95 | 12.36 | 12.89 | 835,619 | +0.35(+2.79%) |
Mar 15, 2022 | 12.23 | 12.94 | 11.98 | 12.54 | 876,216 | +0.48(+3.98%) |
Mar 14, 2022 | 12.14 | 12.71 | 11.96 | 12.06 | 794,778 | -0.27(-2.19%) |
Mar 11, 2022 | 12.58 | 12.82 | 12.27 | 12.33 | 583,957 | -0.10(-0.80%) |
Mar 10, 2022 | 11.98 | 12.59 | 11.93 | 12.43 | 765,194 | +0.26(+2.14%) |
Mar 09, 2022 | 11.61 | 12.20 | 11.60 | 12.17 | 738,967 | +0.73(+6.38%) |
Mar 08, 2022 | 11.62 | 11.97 | 11.28 | 11.44 | 507,691 | -0.17(-1.46%) |
Mar 07, 2022 | 11.49 | 11.85 | 11.30 | 11.61 | 631,668 | -0.24(-2.03%) |
Mar 04, 2022 | 11.54 | 11.90 | 11.54 | 11.85 | 473,821 | +0.29(+2.51%) |
Mar 03, 2022 | 11.79 | 11.99 | 11.39 | 11.56 | 475,397 | -0.17(-1.45%) |
Mar 02, 2022 | 11.61 | 11.98 | 11.50 | 11.73 | 449,253 | +0.24(+2.09%) |
Mar 01, 2022 | 11.68 | 11.85 | 11.37 | 11.49 | 558,309 | -0.30(-2.54%) |
Feb 28, 2022 | 11.55 | 12.02 | 11.54 | 11.79 | 500,237 | +0.06(+0.51%) |
Feb 25, 2022 | 11.50 | 11.73 | 11.10 | 11.73 | 653,465 | +0.27(+2.36%) |
Feb 24, 2022 | 10.63 | 11.49 | 10.53 | 11.46 | 888,525 | +0.54(+4.95%) |
Feb 23, 2022 | 11.13 | 11.23 | 10.75 | 10.92 | 974,230 | -0.20(-1.80%) |
Feb 22, 2022 | 12.16 | 12.19 | 10.95 | 11.12 | 1,745,528 | -1.20(-9.74%) |
Feb 18, 2022 | 12.32 | 0 | -0.53(-4.12%) | |||
Feb 17, 2022 | 13.07 | 13.22 | 12.85 | 12.85 | 1,520,405 | -0.33(-2.50%) |
Feb 16, 2022 | 13.09 | 13.30 | 12.75 | 13.18 | 654,584 | -0.02(-0.15%) |
Feb 15, 2022 | 13.13 | 13.50 | 13.07 | 13.20 | 723,776 | +0.17(+1.30%) |
Feb 14, 2022 | 12.91 | 13.19 | 12.81 | 13.03 | 1,072,201 | +0.20(+1.56%) |
Feb 11, 2022 | 12.61 | 13.03 | 12.46 | 12.83 | 990,028 | +0.22(+1.74%) |
Feb 10, 2022 | 12.16 | 12.95 | 11.94 | 12.61 | 1,754,115 | +0.17(+1.37%) |
Feb 09, 2022 | 12.43 | 12.64 | 12.37 | 12.44 | 662,743 | +0.13(+1.06%) |
Feb 08, 2022 | 11.74 | 12.58 | 11.54 | 12.31 | 1,315,836 | +0.53(+4.50%) |
Feb 07, 2022 | 12.20 | 12.43 | 11.24 | 11.78 | 1,751,134 | -0.54(-4.38%) |
Feb 04, 2022 | 12.04 | 12.48 | 11.99 | 12.32 | 822,042 | +0.23(+1.90%) |
Feb 03, 2022 | 12.40 | 12.06 | 12.09 | 805,137 | -0.35(-2.81%) | |
Feb 02, 2022 | 12.63 | 12.86 | 12.38 | 12.44 | 649,530 | -0.19(-1.50%) |