Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.970 | 10.34 | 9.710 | 9.790 | 881,470 | -0.32(-3.17%) |
Apr 28, 2022 | 10.21 | 10.36 | 9.770 | 10.11 | 969,623 | -0.01(-0.10%) |
Apr 27, 2022 | 9.870 | 10.22 | 9.790 | 10.12 | 891,998 | +0.25(+2.53%) |
Apr 26, 2022 | 10.28 | 10.44 | 9.790 | 9.870 | 838,476 | -0.52(-5.00%) |
Apr 25, 2022 | 10.02 | 10.41 | 9.450 | 10.39 | 1,472,021 | +0.20(+1.96%) |
Apr 22, 2022 | 10.18 | 10.29 | 9.980 | 10.19 | 690,092 | -0.12(-1.16%) |
Apr 21, 2022 | 10.66 | 10.72 | 10.25 | 10.31 | 538,780 | -0.14(-1.34%) |
Apr 20, 2022 | 10.59 | 10.70 | 10.43 | 10.45 | 537,886 | -0.14(-1.32%) |
Apr 19, 2022 | 10.28 | 10.81 | 10.26 | 10.59 | 761,977 | +0.23(+2.22%) |
Apr 18, 2022 | 10.60 | 10.75 | 10.18 | 10.36 | 586,802 | -0.27(-2.54%) |
Apr 14, 2022 | 10.86 | 11.03 | 10.51 | 10.63 | 769,503 | -0.23(-2.12%) |
Apr 13, 2022 | 10.53 | 10.95 | 10.45 | 10.86 | 1,815,277 | +0.78(+7.74%) |
Apr 12, 2022 | 10.13 | 10.48 | 10.05 | 10.08 | 733,526 | +0.03(+0.30%) |
Apr 11, 2022 | 10.02 | 10.49 | 9.960 | 10.05 | 760,839 | -0.02(-0.20%) |
Apr 08, 2022 | 10.23 | 10.31 | 10.05 | 10.07 | 884,509 | -0.20(-1.95%) |
Apr 07, 2022 | 10.59 | 10.63 | 10.03 | 10.27 | 573,398 | -0.25(-2.38%) |
Apr 06, 2022 | 10.54 | 10.64 | 9.880 | 10.52 | 972,333 | -0.11(-1.03%) |
Apr 05, 2022 | 10.88 | 10.98 | 10.47 | 10.63 | 818,414 | -0.27(-2.48%) |
Apr 04, 2022 | 10.60 | 10.91 | 10.53 | 10.90 | 961,289 | +0.31(+2.93%) |
Apr 01, 2022 | 10.35 | 10.66 | 10.29 | 10.59 | 999,819 | +0.36(+3.52%) |
Mar 31, 2022 | 10.41 | 10.64 | 10.18 | 10.23 | 1,140,919 | -0.15(-1.45%) |
Mar 30, 2022 | 10.63 | 10.78 | 10.35 | 10.38 | 824,157 | -0.31(-2.90%) |
Mar 29, 2022 | 10.51 | 10.98 | 10.47 | 10.69 | 1,231,942 | +0.44(+4.29%) |
Mar 28, 2022 | 10.21 | 10.44 | 10.10 | 10.25 | 962,453 | +0.00(+0.00%) |
Mar 25, 2022 | 10.23 | 10.42 | 10.12 | 10.25 | 1,242,333 | +0.05(+0.49%) |
Mar 24, 2022 | 10.24 | 10.31 | 9.905 | 10.20 | 1,187,294 | -0.03(-0.29%) |
Mar 23, 2022 | 10.35 | 10.49 | 10.11 | 10.23 | 1,061,342 | -0.14(-1.35%) |
Mar 22, 2022 | 10.23 | 10.55 | 10.23 | 10.37 | 1,149,856 | +0.13(+1.27%) |
Mar 21, 2022 | 10.37 | 10.56 | 10.18 | 10.24 | 635,303 | -0.11(-1.06%) |
Mar 18, 2022 | 10.17 | 10.49 | 9.980 | 10.35 | 1,636,444 | +0.04(+0.39%) |
Mar 17, 2022 | 9.765 | 10.38 | 9.765 | 10.31 | 1,298,434 | +0.14(+1.38%) |
Mar 16, 2022 | 9.930 | 10.19 | 9.630 | 10.17 | 1,056,611 | +0.46(+4.74%) |
Mar 15, 2022 | 9.540 | 9.890 | 9.510 | 9.710 | 992,746 | +0.22(+2.32%) |
Mar 14, 2022 | 9.800 | 9.990 | 9.350 | 9.490 | 1,265,128 | -0.32(-3.26%) |
Mar 11, 2022 | 10.30 | 10.41 | 9.800 | 9.810 | 941,665 | -0.50(-4.85%) |
Mar 10, 2022 | 10.15 | 10.61 | 9.990 | 10.31 | 1,518,690 | +0.35(+3.51%) |
Mar 09, 2022 | 10.33 | 10.61 | 9.910 | 9.960 | 2,178,019 | -0.23(-2.26%) |
Mar 08, 2022 | 9.240 | 10.63 | 9.100 | 10.19 | 2,432,780 | +1.04(+11.37%) |
Mar 07, 2022 | 9.070 | 9.390 | 8.830 | 9.150 | 1,823,246 | +0.07(+0.77%) |
Mar 04, 2022 | 9.870 | 9.944 | 9.040 | 9.080 | 1,788,595 | -0.83(-8.38%) |
Mar 03, 2022 | 10.31 | 10.39 | 9.860 | 9.910 | 1,365,178 | -0.41(-3.97%) |
Mar 02, 2022 | 9.870 | 10.83 | 9.850 | 10.32 | 3,203,552 | +0.71(+7.39%) |
Mar 01, 2022 | 10.14 | 10.22 | 9.380 | 9.610 | 2,715,867 | -0.58(-5.69%) |
Feb 28, 2022 | 10.51 | 10.62 | 10.08 | 10.19 | 1,596,617 | -0.35(-3.32%) |
Feb 25, 2022 | 10.72 | 10.61 | 9.995 | 10.54 | 1,392,280 | -0.07(-0.66%) |
Feb 24, 2022 | 10.06 | 10.62 | 9.950 | 10.61 | 1,743,337 | +0.16(+1.53%) |
Feb 23, 2022 | 10.28 | 10.54 | 10.24 | 10.45 | 1,933,297 | +0.27(+2.65%) |
Feb 22, 2022 | 10.53 | 10.53 | 10.08 | 10.18 | 1,567,487 | -0.50(-4.68%) |
Feb 18, 2022 | 10.68 | 0 | -0.30(-2.73%) | |||
Feb 17, 2022 | 11.00 | 11.09 | 10.72 | 10.98 | 1,508,725 | -0.11(-0.99%) |
Feb 16, 2022 | 11.62 | 11.62 | 10.95 | 11.09 | 2,576,722 | -0.55(-4.73%) |
Feb 15, 2022 | 11.51 | 11.85 | 11.42 | 11.64 | 1,324,295 | +0.33(+2.92%) |
Feb 14, 2022 | 11.36 | 11.61 | 11.23 | 11.31 | 974,997 | -0.19(-1.65%) |
Feb 11, 2022 | 11.71 | 11.87 | 11.36 | 11.50 | 1,047,978 | -0.20(-1.71%) |
Feb 10, 2022 | 11.84 | 12.32 | 11.70 | 11.70 | 1,365,845 | -0.27(-2.26%) |
Feb 09, 2022 | 12.24 | 12.44 | 11.91 | 11.97 | 1,929,116 | -0.02(-0.17%) |
Feb 08, 2022 | 11.55 | 11.99 | 11.39 | 11.99 | 1,528,112 | +0.42(+3.63%) |
Feb 07, 2022 | 12.08 | 12.40 | 11.32 | 11.57 | 1,821,972 | -0.71(-5.78%) |
Feb 04, 2022 | 11.93 | 12.36 | 11.87 | 12.28 | 1,090,179 | +0.28(+2.33%) |
Feb 03, 2022 | 12.40 | 11.94 | 12.00 | 1,685,865 | -0.59(-4.69%) | |
Feb 02, 2022 | 12.89 | 13.01 | 12.46 | 12.59 | 1,204,694 | -0.32(-2.48%) |