Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.776 | 9.830 | 9.739 | 9.812 | 192,145 | -0.01(-0.09%) |
Apr 28, 2022 | 9.613 | 9.821 | 9.604 | 9.821 | 245,801 | +0.18(+1.88%) |
Apr 27, 2022 | 9.658 | 9.721 | 9.595 | 9.640 | 236,006 | -0.03(-0.28%) |
Apr 26, 2022 | 9.712 | 9.748 | 9.667 | 9.667 | 174,376 | -0.05(-0.47%) |
Apr 25, 2022 | 9.721 | 9.739 | 9.663 | 9.712 | 203,070 | -0.01(-0.09%) |
Apr 22, 2022 | 9.785 | 9.893 | 9.694 | 9.721 | 307,419 | -0.09(-0.92%) |
Apr 21, 2022 | 9.875 | 9.938 | 9.790 | 9.812 | 95,851 | -0.05(-0.55%) |
Apr 20, 2022 | 9.757 | 9.911 | 9.757 | 9.866 | 223,100 | +0.11(+1.11%) |
Apr 19, 2022 | 9.748 | 9.920 | 9.744 | 9.757 | 199,380 | -0.16(-1.64%) |
Apr 18, 2022 | 9.884 | 9.938 | 9.803 | 9.920 | 259,200 | +0.02(+0.18%) |
Apr 14, 2022 | 9.902 | 9.965 | 9.839 | 9.902 | 255,363 | -0.04(-0.37%) |
Apr 13, 2022 | 9.948 | 10.06 | 9.903 | 9.939 | 167,467 | -0.06(-0.63%) |
Apr 12, 2022 | 10.27 | 10.30 | 9.939 | 10.00 | 181,994 | -0.26(-2.54%) |
Apr 11, 2022 | 10.24 | 10.41 | 10.23 | 10.26 | 124,241 | -0.03(-0.26%) |
Apr 08, 2022 | 10.26 | 10.31 | 10.18 | 10.29 | 133,667 | +0.02(+0.18%) |
Apr 07, 2022 | 10.22 | 10.34 | 10.22 | 10.27 | 139,212 | +0.02(+0.18%) |
Apr 06, 2022 | 10.25 | 10.36 | 10.21 | 10.25 | 145,466 | -0.03(-0.26%) |
Apr 05, 2022 | 10.52 | 10.56 | 10.27 | 10.28 | 256,450 | -0.27(-2.56%) |
Apr 04, 2022 | 10.62 | 10.62 | 10.49 | 10.55 | 130,813 | -0.10(-0.93%) |
Apr 01, 2022 | 10.38 | 10.70 | 10.31 | 10.65 | 525,892 | +0.19(+1.81%) |
Mar 31, 2022 | 10.31 | 10.47 | 10.26 | 10.46 | 415,949 | +0.19(+1.84%) |
Mar 30, 2022 | 10.20 | 10.33 | 10.20 | 10.27 | 123,876 | +0.06(+0.62%) |
Mar 29, 2022 | 10.16 | 10.24 | 10.08 | 10.21 | 268,350 | +0.06(+0.62%) |
Mar 28, 2022 | 10.21 | 10.26 | 10.13 | 10.15 | 196,266 | -0.05(-0.53%) |
Mar 25, 2022 | 10.24 | 10.24 | 10.15 | 10.20 | 347,084 | -0.07(-0.70%) |
Mar 24, 2022 | 10.29 | 10.38 | 10.27 | 10.27 | 203,351 | -0.07(-0.70%) |
Mar 23, 2022 | 10.28 | 10.35 | 10.26 | 10.34 | 136,305 | +0.04(+0.44%) |
Mar 22, 2022 | 10.33 | 10.33 | 10.28 | 10.30 | 126,759 | -0.04(-0.44%) |
Mar 21, 2022 | 10.38 | 10.41 | 10.34 | 10.34 | 115,025 | -0.09(-0.86%) |
Mar 18, 2022 | 10.38 | 10.46 | 10.36 | 10.43 | 136,268 | +0.07(+0.69%) |
Mar 17, 2022 | 10.34 | 10.46 | 10.34 | 10.36 | 138,457 | +0.00(+0.00%) |
Mar 16, 2022 | 10.35 | 10.50 | 10.30 | 10.36 | 147,859 | +0.00(+0.00%) |
Mar 15, 2022 | 10.51 | 10.63 | 10.35 | 10.36 | 77,584 | -0.14(-1.29%) |
Mar 14, 2022 | 10.52 | 10.59 | 10.43 | 10.50 | 132,230 | -0.04(-0.41%) |
Mar 11, 2022 | 10.59 | 10.62 | 10.54 | 10.54 | 76,187 | -0.07(-0.68%) |
Mar 10, 2022 | 10.67 | 10.69 | 10.58 | 10.61 | 128,179 | -0.13(-1.17%) |
Mar 09, 2022 | 10.73 | 10.78 | 10.72 | 10.74 | 102,562 | +0.00(+0.00%) |
Mar 08, 2022 | 10.75 | 10.81 | 10.69 | 10.74 | 593,198 | -0.04(-0.42%) |
Mar 07, 2022 | 10.98 | 10.98 | 10.78 | 10.78 | 77,638 | -0.21(-1.88%) |
Mar 04, 2022 | 11.02 | 11.02 | 10.93 | 10.99 | 58,854 | -0.05(-0.49%) |
Mar 03, 2022 | 11.01 | 11.06 | 10.98 | 11.04 | 72,706 | +0.04(+0.41%) |
Mar 02, 2022 | 11.01 | 11.07 | 10.98 | 11.00 | 104,944 | -0.04(-0.32%) |
Mar 01, 2022 | 10.90 | 11.06 | 10.90 | 11.03 | 85,362 | +0.13(+1.23%) |
Feb 28, 2022 | 10.84 | 10.96 | 10.83 | 10.90 | 203,252 | +0.07(+0.66%) |
Feb 25, 2022 | 10.84 | 10.88 | 10.76 | 10.83 | 249,674 | -0.01(-0.08%) |
Feb 24, 2022 | 10.67 | 10.85 | 10.54 | 10.84 | 286,322 | +0.13(+1.26%) |
Feb 23, 2022 | 10.69 | 10.72 | 10.68 | 10.70 | 154,899 | -0.01(-0.08%) |
Feb 22, 2022 | 10.84 | 10.86 | 10.69 | 10.71 | 102,954 | -0.17(-1.57%) |
Feb 18, 2022 | 10.88 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 10.77 | 10.91 | 10.75 | 10.87 | 344,412 | +0.10(+0.92%) |
Feb 16, 2022 | 10.69 | 10.78 | 10.63 | 10.77 | 302,404 | +0.07(+0.67%) |
Feb 15, 2022 | 10.69 | 10.71 | 10.67 | 10.70 | 192,558 | +0.00(+0.00%) |
Feb 14, 2022 | 10.84 | 10.84 | 10.67 | 10.70 | 244,217 | -0.12(-1.14%) |
Feb 11, 2022 | 10.97 | 10.97 | 10.80 | 10.83 | 217,172 | -0.12(-1.14%) |
Feb 10, 2022 | 11.02 | 11.02 | 10.93 | 10.95 | 175,189 | -0.10(-0.89%) |
Feb 09, 2022 | 11.07 | 11.07 | 10.99 | 11.05 | 133,209 | +0.04(+0.32%) |
Feb 08, 2022 | 11.00 | 11.04 | 10.94 | 11.01 | 129,435 | +0.00(+0.00%) |
Feb 07, 2022 | 11.01 | 11.06 | 10.98 | 11.01 | 125,540 | +0.04(+0.33%) |
Feb 04, 2022 | 11.04 | 11.16 | 10.95 | 10.98 | 234,621 | -0.11(-0.97%) |
Feb 03, 2022 | 11.16 | 11.07 | 11.08 | 214,158 | -0.13(-1.19%) | |
Feb 02, 2022 | 11.25 | 11.30 | 11.21 | 11.22 | 234,012 | +0.02(+0.16%) |