Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.458 | 9.470 | 9.110 | 9.142 | 495,561 | -0.34(-3.60%) |
Apr 28, 2022 | 9.353 | 9.564 | 9.036 | 9.483 | 851,324 | +0.27(+2.90%) |
Apr 27, 2022 | 8.961 | 9.259 | 8.874 | 9.216 | 967,422 | +0.29(+3.20%) |
Apr 26, 2022 | 8.850 | 9.073 | 8.750 | 8.930 | 859,876 | +0.11(+1.27%) |
Apr 25, 2022 | 9.011 | 9.024 | 8.601 | 8.819 | 1,216,320 | -0.41(-4.44%) |
Apr 22, 2022 | 9.297 | 9.567 | 9.160 | 9.228 | 829,319 | -0.10(-1.07%) |
Apr 21, 2022 | 9.738 | 9.777 | 9.291 | 9.328 | 901,253 | -0.42(-4.33%) |
Apr 20, 2022 | 9.769 | 9.843 | 9.570 | 9.750 | 756,645 | +0.02(+0.26%) |
Apr 19, 2022 | 9.874 | 9.905 | 9.663 | 9.725 | 962,450 | -0.22(-2.25%) |
Apr 18, 2022 | 9.856 | 10.06 | 9.756 | 9.949 | 1,031,589 | +0.16(+1.59%) |
Apr 14, 2022 | 9.694 | 9.967 | 9.663 | 9.794 | 694,872 | +0.14(+1.41%) |
Apr 13, 2022 | 9.595 | 9.707 | 9.520 | 9.657 | 1,044,358 | +0.07(+0.71%) |
Apr 12, 2022 | 9.589 | 9.736 | 9.483 | 9.589 | 936,232 | +0.16(+1.71%) |
Apr 11, 2022 | 9.570 | 9.707 | 9.390 | 9.427 | 1,235,841 | -0.12(-1.24%) |
Apr 08, 2022 | 9.409 | 9.707 | 9.409 | 9.545 | 1,396,317 | +0.18(+1.92%) |
Apr 07, 2022 | 9.247 | 9.601 | 9.216 | 9.365 | 1,374,270 | +0.15(+1.62%) |
Apr 06, 2022 | 9.346 | 9.676 | 9.154 | 9.216 | 2,085,470 | +0.04(+0.47%) |
Apr 05, 2022 | 8.899 | 9.303 | 8.881 | 9.173 | 1,169,865 | +0.25(+2.86%) |
Apr 04, 2022 | 9.303 | 9.309 | 8.825 | 8.918 | 887,031 | -0.24(-2.58%) |
Apr 01, 2022 | 9.067 | 9.284 | 9.055 | 9.154 | 904,526 | +0.16(+1.73%) |
Mar 31, 2022 | 8.775 | 9.098 | 8.775 | 8.999 | 1,130,536 | +0.17(+1.97%) |
Mar 30, 2022 | 8.825 | 9.005 | 8.769 | 8.825 | 614,835 | +0.06(+0.71%) |
Mar 29, 2022 | 8.937 | 8.937 | 8.595 | 8.763 | 1,984,334 | -0.34(-3.69%) |
Mar 28, 2022 | 9.129 | 9.191 | 8.974 | 9.098 | 913,982 | -0.13(-1.41%) |
Mar 25, 2022 | 8.806 | 9.328 | 8.800 | 9.228 | 1,366,167 | +0.52(+5.99%) |
Mar 24, 2022 | 8.527 | 8.744 | 8.465 | 8.707 | 559,895 | +0.19(+2.26%) |
Mar 23, 2022 | 8.489 | 8.564 | 8.368 | 8.514 | 459,856 | +0.11(+1.26%) |
Mar 22, 2022 | 8.688 | 8.794 | 8.347 | 8.409 | 914,109 | -0.24(-2.80%) |
Mar 21, 2022 | 8.607 | 8.688 | 8.520 | 8.651 | 770,703 | +0.18(+2.13%) |
Mar 18, 2022 | 8.533 | 8.589 | 8.247 | 8.471 | 1,412,953 | -0.11(-1.30%) |
Mar 17, 2022 | 8.502 | 8.629 | 8.402 | 8.583 | 457,294 | +0.17(+2.07%) |
Mar 16, 2022 | 8.104 | 8.415 | 8.092 | 8.409 | 604,272 | +0.33(+4.07%) |
Mar 15, 2022 | 8.123 | 8.210 | 7.918 | 8.080 | 839,376 | -0.24(-2.84%) |
Mar 14, 2022 | 8.595 | 8.607 | 8.266 | 8.316 | 541,473 | -0.37(-4.22%) |
Mar 11, 2022 | 8.694 | 8.912 | 8.620 | 8.682 | 502,840 | -0.13(-1.48%) |
Mar 10, 2022 | 8.545 | 8.843 | 8.539 | 8.812 | 575,508 | +0.16(+1.79%) |
Mar 09, 2022 | 8.843 | 8.843 | 8.586 | 8.657 | 674,343 | -0.24(-2.65%) |
Mar 08, 2022 | 9.048 | 9.123 | 8.688 | 8.893 | 1,050,048 | -0.09(-0.97%) |
Mar 07, 2022 | 8.974 | 9.322 | 8.856 | 8.980 | 1,355,084 | +0.11(+1.19%) |
Mar 04, 2022 | 8.775 | 8.918 | 8.638 | 8.874 | 1,387,182 | +0.09(+1.06%) |
Mar 03, 2022 | 8.837 | 8.974 | 8.713 | 8.781 | 457,091 | -0.09(-0.98%) |
Mar 02, 2022 | 8.763 | 8.924 | 8.629 | 8.868 | 844,022 | +0.18(+2.07%) |
Mar 01, 2022 | 8.589 | 8.738 | 8.465 | 8.688 | 641,209 | +0.13(+1.52%) |
Feb 28, 2022 | 8.415 | 8.725 | 8.390 | 8.558 | 790,022 | +0.17(+2.00%) |
Feb 25, 2022 | 8.198 | 8.427 | 8.297 | 8.390 | 482,108 | +0.22(+2.66%) |
Feb 24, 2022 | 8.166 | 8.179 | 8.011 | 8.173 | 732,786 | +0.14(+1.78%) |
Feb 23, 2022 | 7.918 | 8.092 | 7.918 | 8.030 | 487,847 | +0.16(+1.97%) |
Feb 22, 2022 | 7.980 | 8.011 | 7.800 | 7.875 | 810,535 | +0.06(+0.79%) |
Feb 18, 2022 | 7.813 | 0 | -0.09(-1.18%) | |||
Feb 17, 2022 | 7.931 | 8.117 | 7.875 | 7.906 | 492,294 | -0.05(-0.62%) |
Feb 16, 2022 | 7.862 | 8.012 | 7.825 | 7.955 | 416,122 | +0.17(+2.15%) |
Feb 15, 2022 | 7.688 | 7.825 | 7.688 | 7.788 | 477,129 | -0.01(-0.16%) |
Feb 14, 2022 | 7.806 | 7.837 | 7.681 | 7.800 | 530,194 | -0.06(-0.71%) |
Feb 11, 2022 | 7.757 | 7.949 | 7.713 | 7.856 | 377,578 | +0.13(+1.69%) |
Feb 10, 2022 | 7.701 | 7.893 | 7.676 | 7.726 | 480,396 | -0.01(-0.08%) |
Feb 09, 2022 | 7.732 | 7.800 | 7.639 | 7.732 | 628,612 | +0.04(+0.48%) |
Feb 08, 2022 | 7.937 | 7.986 | 7.620 | 7.695 | 672,900 | -0.26(-3.28%) |
Feb 07, 2022 | 7.663 | 7.968 | 7.415 | 7.955 | 941,807 | +0.24(+3.14%) |
Feb 04, 2022 | 7.595 | 7.813 | 7.468 | 7.713 | 995,329 | +0.14(+1.89%) |
Feb 03, 2022 | 7.446 | 7.657 | 7.275 | 7.570 | 722,040 | +0.01(+0.16%) |
Feb 02, 2022 | 7.577 | 7.719 | 7.524 | 7.558 | 644,283 | +0.02(+0.33%) |