Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.792 | 9.828 | 9.686 | 9.801 | 129,623 | -0.03(-0.27%) |
Apr 28, 2022 | 9.597 | 9.828 | 9.597 | 9.828 | 169,578 | +0.21(+2.21%) |
Apr 27, 2022 | 9.642 | 9.659 | 9.597 | 9.615 | 213,379 | -0.02(-0.18%) |
Apr 26, 2022 | 9.668 | 9.712 | 9.606 | 9.633 | 247,187 | -0.02(-0.18%) |
Apr 25, 2022 | 9.748 | 9.806 | 9.624 | 9.650 | 205,661 | -0.17(-1.72%) |
Apr 22, 2022 | 9.783 | 9.862 | 9.730 | 9.819 | 213,767 | -0.05(-0.54%) |
Apr 21, 2022 | 9.908 | 9.908 | 9.739 | 9.872 | 205,881 | -0.02(-0.18%) |
Apr 20, 2022 | 9.863 | 9.916 | 9.819 | 9.890 | 196,891 | +0.04(+0.36%) |
Apr 19, 2022 | 9.828 | 10.02 | 9.819 | 9.854 | 167,267 | -0.04(-0.45%) |
Apr 18, 2022 | 9.899 | 9.961 | 9.863 | 9.899 | 147,432 | -0.02(-0.18%) |
Apr 14, 2022 | 9.996 | 10.02 | 9.872 | 9.916 | 132,203 | -0.05(-0.53%) |
Apr 13, 2022 | 9.952 | 10.09 | 9.925 | 9.970 | 127,689 | -0.01(-0.09%) |
Apr 12, 2022 | 10.10 | 10.15 | 9.943 | 9.979 | 174,170 | -0.11(-1.06%) |
Apr 11, 2022 | 10.22 | 10.24 | 10.09 | 10.09 | 80,780 | -0.16(-1.56%) |
Apr 08, 2022 | 10.29 | 10.30 | 10.21 | 10.24 | 100,820 | -0.09(-0.82%) |
Apr 07, 2022 | 10.29 | 10.37 | 10.29 | 10.33 | 108,066 | +0.00(+0.00%) |
Apr 06, 2022 | 10.37 | 10.38 | 10.29 | 10.33 | 166,514 | -0.07(-0.68%) |
Apr 05, 2022 | 10.51 | 10.56 | 10.36 | 10.40 | 135,969 | -0.10(-0.92%) |
Apr 04, 2022 | 10.54 | 10.59 | 10.42 | 10.50 | 131,617 | -0.02(-0.17%) |
Apr 01, 2022 | 10.55 | 10.66 | 10.47 | 10.52 | 203,004 | -0.07(-0.67%) |
Mar 31, 2022 | 10.48 | 10.63 | 10.47 | 10.59 | 145,943 | +0.11(+1.10%) |
Mar 30, 2022 | 10.41 | 10.70 | 10.41 | 10.47 | 128,013 | -0.02(-0.17%) |
Mar 29, 2022 | 10.41 | 10.51 | 10.29 | 10.49 | 192,697 | +0.05(+0.51%) |
Mar 28, 2022 | 10.53 | 10.58 | 10.38 | 10.44 | 124,852 | -0.12(-1.17%) |
Mar 25, 2022 | 10.67 | 10.67 | 10.55 | 10.56 | 187,235 | -0.14(-1.32%) |
Mar 24, 2022 | 10.77 | 10.81 | 10.67 | 10.70 | 138,249 | -0.11(-0.98%) |
Mar 23, 2022 | 10.86 | 11.09 | 10.78 | 10.81 | 99,363 | -0.07(-0.65%) |
Mar 22, 2022 | 11.09 | 11.16 | 10.82 | 10.88 | 93,422 | -0.19(-1.72%) |
Mar 21, 2022 | 11.11 | 11.17 | 11.01 | 11.07 | 39,781 | -0.11(-0.99%) |
Mar 18, 2022 | 11.00 | 11.27 | 10.97 | 11.18 | 65,035 | +0.11(+0.96%) |
Mar 17, 2022 | 10.82 | 11.18 | 10.82 | 11.07 | 47,828 | +0.22(+2.03%) |
Mar 16, 2022 | 10.82 | 10.92 | 10.74 | 10.85 | 64,210 | +0.04(+0.33%) |
Mar 15, 2022 | 10.87 | 11.02 | 10.77 | 10.82 | 71,358 | -0.14(-1.29%) |
Mar 14, 2022 | 11.12 | 11.48 | 10.95 | 10.96 | 60,955 | -0.29(-2.59%) |
Mar 11, 2022 | 11.47 | 11.53 | 11.15 | 11.25 | 32,617 | -0.22(-1.92%) |
Mar 10, 2022 | 11.71 | 11.71 | 11.47 | 11.47 | 48,487 | -0.36(-3.03%) |
Mar 09, 2022 | 11.86 | 11.94 | 11.79 | 11.83 | 46,061 | -0.04(-0.37%) |
Mar 08, 2022 | 11.74 | 12.00 | 11.55 | 11.87 | 144,615 | +0.05(+0.45%) |
Mar 07, 2022 | 11.84 | 11.97 | 11.59 | 11.82 | 51,477 | -0.10(-0.81%) |
Mar 04, 2022 | 11.77 | 11.99 | 11.74 | 11.92 | 28,777 | +0.07(+0.59%) |
Mar 03, 2022 | 11.70 | 11.96 | 11.41 | 11.84 | 113,567 | +0.12(+1.05%) |
Mar 02, 2022 | 11.53 | 11.75 | 11.48 | 11.72 | 55,221 | +0.12(+1.06%) |
Mar 01, 2022 | 11.34 | 11.66 | 11.34 | 11.60 | 97,239 | +0.25(+2.25%) |
Feb 28, 2022 | 11.14 | 11.38 | 11.14 | 11.34 | 56,643 | +0.12(+1.10%) |
Feb 25, 2022 | 11.05 | 11.24 | 11.04 | 11.22 | 108,557 | +0.16(+1.43%) |
Feb 24, 2022 | 10.80 | 11.11 | 10.80 | 11.06 | 99,457 | +0.09(+0.80%) |
Feb 23, 2022 | 10.97 | 11.03 | 10.94 | 10.97 | 131,284 | +0.00(+0.00%) |
Feb 22, 2022 | 11.07 | 11.14 | 10.91 | 10.97 | 334,667 | -0.32(-2.80%) |
Feb 18, 2022 | 11.29 | 0 | -0.08(-0.70%) | |||
Feb 17, 2022 | 11.48 | 11.71 | 11.33 | 11.37 | 78,480 | +0.04(+0.31%) |
Feb 16, 2022 | 11.19 | 11.41 | 11.10 | 11.33 | 77,438 | +0.15(+1.34%) |
Feb 15, 2022 | 11.32 | 11.47 | 11.17 | 11.19 | 99,707 | -0.16(-1.39%) |
Feb 14, 2022 | 11.56 | 11.70 | 11.34 | 11.34 | 94,938 | -0.39(-3.30%) |
Feb 11, 2022 | 11.95 | 11.95 | 11.65 | 11.73 | 55,557 | -0.23(-1.91%) |
Feb 10, 2022 | 11.85 | 12.01 | 11.84 | 11.96 | 43,817 | +0.00(+0.03%) |
Feb 09, 2022 | 11.83 | 11.99 | 11.83 | 11.96 | 12,384 | +0.12(+1.04%) |
Feb 08, 2022 | 11.84 | 11.93 | 11.79 | 11.83 | 44,442 | -0.11(-0.88%) |
Feb 07, 2022 | 11.94 | 12.01 | 11.89 | 11.94 | 45,349 | +0.03(+0.22%) |
Feb 04, 2022 | 11.96 | 12.10 | 11.89 | 11.91 | 35,382 | -0.11(-0.95%) |
Feb 03, 2022 | 12.03 | 12.11 | 12.03 | 9,162 | -0.11(-0.94%) | |
Feb 02, 2022 | 12.11 | 12.19 | 12.11 | 12.14 | 31,262 | -0.01(-0.07%) |