Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.235 | 9.412 | 9.191 | 9.191 | 112,443 | -0.20(-2.16%) |
Apr 28, 2022 | 9.297 | 9.501 | 9.243 | 9.395 | 39,328 | +0.13(+1.43%) |
Apr 27, 2022 | 9.297 | 9.386 | 9.253 | 9.262 | 41,895 | -0.04(-0.38%) |
Apr 26, 2022 | 9.395 | 9.465 | 9.289 | 9.297 | 47,458 | -0.11(-1.13%) |
Apr 25, 2022 | 9.545 | 9.545 | 9.129 | 9.403 | 132,046 | -0.23(-2.39%) |
Apr 22, 2022 | 9.951 | 9.951 | 9.607 | 9.633 | 53,233 | -0.37(-3.71%) |
Apr 21, 2022 | 10.13 | 10.13 | 9.783 | 10.00 | 25,030 | +0.03(+0.34%) |
Apr 20, 2022 | 9.883 | 9.997 | 9.883 | 9.971 | 18,684 | +0.14(+1.43%) |
Apr 19, 2022 | 9.760 | 9.865 | 9.760 | 9.830 | 30,254 | +0.01(+0.09%) |
Apr 18, 2022 | 9.839 | 9.839 | 9.733 | 9.821 | 17,274 | +0.02(+0.18%) |
Apr 14, 2022 | 9.812 | 9.841 | 9.777 | 9.804 | 24,153 | -0.03(-0.27%) |
Apr 13, 2022 | 9.610 | 9.830 | 9.610 | 9.830 | 27,977 | +0.22(+2.29%) |
Apr 12, 2022 | 9.522 | 9.795 | 9.522 | 9.610 | 61,760 | +0.04(+0.46%) |
Apr 11, 2022 | 9.663 | 9.768 | 9.566 | 9.566 | 45,321 | -0.18(-1.81%) |
Apr 08, 2022 | 9.575 | 9.742 | 9.575 | 9.742 | 22,758 | +0.21(+2.22%) |
Apr 07, 2022 | 9.522 | 9.584 | 9.381 | 9.531 | 34,829 | +0.00(+0.00%) |
Apr 06, 2022 | 9.513 | 9.628 | 9.496 | 9.531 | 27,287 | -0.10(-1.01%) |
Apr 05, 2022 | 9.786 | 9.856 | 9.619 | 9.628 | 23,452 | -0.16(-1.62%) |
Apr 04, 2022 | 9.804 | 9.804 | 9.733 | 9.786 | 29,792 | +0.04(+0.45%) |
Apr 01, 2022 | 9.804 | 9.817 | 9.680 | 9.742 | 44,485 | -0.08(-0.81%) |
Mar 31, 2022 | 9.909 | 9.927 | 9.812 | 9.821 | 96,881 | -0.04(-0.45%) |
Mar 30, 2022 | 9.892 | 9.900 | 9.830 | 9.865 | 20,075 | +0.02(+0.18%) |
Mar 29, 2022 | 9.751 | 9.874 | 9.751 | 9.848 | 41,587 | +0.11(+1.18%) |
Mar 28, 2022 | 9.795 | 9.804 | 9.683 | 9.733 | 27,828 | -0.09(-0.90%) |
Mar 25, 2022 | 9.724 | 9.841 | 9.091 | 9.821 | 39,278 | +0.12(+1.27%) |
Mar 24, 2022 | 9.663 | 9.724 | 9.628 | 9.698 | 27,572 | +0.06(+0.64%) |
Mar 23, 2022 | 9.689 | 9.689 | 9.628 | 9.636 | 8,779 | -0.07(-0.74%) |
Mar 22, 2022 | 9.665 | 9.726 | 9.630 | 9.709 | 33,704 | +0.11(+1.19%) |
Mar 21, 2022 | 9.568 | 9.682 | 9.533 | 9.595 | 48,857 | +0.07(+0.74%) |
Mar 18, 2022 | 9.437 | 9.525 | 9.383 | 9.525 | 26,230 | +0.10(+1.02%) |
Mar 17, 2022 | 9.209 | 9.437 | 9.209 | 9.428 | 11,923 | +0.24(+2.57%) |
Mar 16, 2022 | 9.157 | 9.216 | 9.086 | 9.192 | 33,983 | +0.15(+1.65%) |
Mar 15, 2022 | 8.990 | 9.060 | 8.929 | 9.043 | 66,501 | +0.04(+0.39%) |
Mar 14, 2022 | 9.130 | 9.200 | 8.929 | 9.008 | 56,305 | -0.20(-2.19%) |
Mar 11, 2022 | 9.297 | 9.298 | 9.200 | 9.209 | 48,300 | -0.17(-1.78%) |
Mar 10, 2022 | 9.297 | 9.400 | 9.157 | 9.376 | 50,224 | +0.04(+0.38%) |
Mar 09, 2022 | 9.481 | 9.481 | 9.323 | 9.341 | 49,260 | +0.01(+0.09%) |
Mar 08, 2022 | 9.253 | 9.472 | 9.227 | 9.332 | 95,754 | +0.05(+0.57%) |
Mar 07, 2022 | 9.472 | 9.472 | 9.244 | 9.279 | 124,153 | -0.26(-2.75%) |
Mar 04, 2022 | 9.533 | 9.542 | 9.393 | 9.542 | 62,843 | -0.05(-0.55%) |
Mar 03, 2022 | 9.647 | 9.682 | 9.564 | 9.595 | 40,387 | -0.03(-0.27%) |
Mar 02, 2022 | 9.437 | 9.638 | 9.437 | 9.621 | 126,716 | +0.22(+2.33%) |
Mar 01, 2022 | 9.489 | 9.595 | 9.288 | 9.402 | 67,120 | -0.15(-1.56%) |
Feb 28, 2022 | 9.376 | 9.577 | 9.312 | 9.551 | 94,768 | +0.08(+0.83%) |
Feb 25, 2022 | 9.183 | 9.481 | 9.345 | 9.472 | 70,683 | +0.31(+3.35%) |
Feb 24, 2022 | 9.025 | 9.165 | 8.859 | 9.165 | 130,145 | -0.04(-0.48%) |
Feb 23, 2022 | 9.314 | 9.376 | 9.200 | 9.209 | 26,453 | -0.09(-0.94%) |
Feb 22, 2022 | 9.507 | 9.507 | 9.200 | 9.297 | 121,904 | -0.18(-1.94%) |
Feb 18, 2022 | 9.481 | 0 | +0.04(+0.37%) | |||
Feb 17, 2022 | 9.498 | 9.525 | 9.428 | 9.446 | 51,125 | -0.12(-1.30%) |
Feb 16, 2022 | 9.526 | 9.596 | 9.492 | 9.570 | 66,940 | +0.09(+0.92%) |
Feb 15, 2022 | 9.465 | 9.588 | 9.413 | 9.483 | 154,031 | +0.06(+0.65%) |
Feb 14, 2022 | 9.596 | 9.596 | 9.387 | 9.422 | 41,482 | -0.13(-1.37%) |
Feb 11, 2022 | 9.500 | 9.690 | 9.470 | 9.553 | 120,765 | +0.09(+0.92%) |
Feb 10, 2022 | 9.622 | 9.771 | 9.448 | 9.465 | 134,354 | -0.18(-1.90%) |
Feb 09, 2022 | 9.561 | 9.736 | 9.561 | 9.649 | 91,241 | +0.14(+1.47%) |
Feb 08, 2022 | 9.483 | 9.539 | 9.404 | 9.509 | 59,317 | +0.05(+0.55%) |
Feb 07, 2022 | 9.369 | 9.544 | 9.343 | 9.457 | 73,631 | +0.09(+0.93%) |
Feb 04, 2022 | 9.291 | 9.483 | 9.221 | 9.369 | 104,736 | +0.10(+1.03%) |
Feb 03, 2022 | 9.335 | 9.256 | 9.273 | 86,413 | -0.15(-1.57%) | |
Feb 02, 2022 | 9.483 | 9.483 | 9.326 | 9.422 | 112,311 | +0.02(+0.19%) |