Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.637 | 8.654 | 8.595 | 8.603 | 180,981 | -0.08(-0.97%) |
Apr 28, 2022 | 8.645 | 8.696 | 8.578 | 8.687 | 257,038 | +0.07(+0.78%) |
Apr 27, 2022 | 8.578 | 8.662 | 8.569 | 8.620 | 174,955 | +0.04(+0.49%) |
Apr 26, 2022 | 8.687 | 8.755 | 8.578 | 8.578 | 360,167 | -0.13(-1.55%) |
Apr 25, 2022 | 8.713 | 8.772 | 8.696 | 8.713 | 363,033 | -0.02(-0.19%) |
Apr 22, 2022 | 8.797 | 8.797 | 8.696 | 8.730 | 202,601 | -0.07(-0.77%) |
Apr 21, 2022 | 8.864 | 8.881 | 8.763 | 8.797 | 140,243 | -0.03(-0.29%) |
Apr 20, 2022 | 8.763 | 8.848 | 8.763 | 8.822 | 228,271 | +0.09(+1.06%) |
Apr 19, 2022 | 8.679 | 8.763 | 8.671 | 8.730 | 382,602 | +0.03(+0.39%) |
Apr 18, 2022 | 8.704 | 8.738 | 8.687 | 8.696 | 282,230 | -0.04(-0.48%) |
Apr 14, 2022 | 8.890 | 8.904 | 8.713 | 8.738 | 861,589 | -0.14(-1.61%) |
Apr 13, 2022 | 8.949 | 8.966 | 8.881 | 8.881 | 202,696 | -0.03(-0.38%) |
Apr 12, 2022 | 8.932 | 9.008 | 8.907 | 8.915 | 237,944 | +0.03(+0.38%) |
Apr 11, 2022 | 9.033 | 9.039 | 8.881 | 8.881 | 286,091 | -0.18(-1.96%) |
Apr 08, 2022 | 9.075 | 9.091 | 9.025 | 9.058 | 159,187 | -0.03(-0.28%) |
Apr 07, 2022 | 9.143 | 9.160 | 9.050 | 9.084 | 219,480 | -0.06(-0.69%) |
Apr 06, 2022 | 9.281 | 9.281 | 9.138 | 9.147 | 283,697 | -0.17(-1.80%) |
Apr 05, 2022 | 9.507 | 9.549 | 9.306 | 9.314 | 349,129 | -0.19(-2.03%) |
Apr 04, 2022 | 9.339 | 9.524 | 9.339 | 9.507 | 388,323 | +0.17(+1.80%) |
Apr 01, 2022 | 9.398 | 9.415 | 9.318 | 9.339 | 395,714 | -0.03(-0.36%) |
Mar 31, 2022 | 9.314 | 9.448 | 9.314 | 9.373 | 341,552 | +0.04(+0.45%) |
Mar 30, 2022 | 9.281 | 9.407 | 9.247 | 9.331 | 152,667 | +0.05(+0.54%) |
Mar 29, 2022 | 9.205 | 9.323 | 9.197 | 9.281 | 361,268 | +0.12(+1.28%) |
Mar 28, 2022 | 9.247 | 9.247 | 9.155 | 9.163 | 175,635 | -0.06(-0.64%) |
Mar 25, 2022 | 9.348 | 9.365 | 9.163 | 9.222 | 223,229 | -0.13(-1.35%) |
Mar 24, 2022 | 9.080 | 9.390 | 9.029 | 9.348 | 1,009,635 | +0.25(+2.76%) |
Mar 23, 2022 | 9.088 | 9.130 | 9.035 | 9.096 | 284,428 | +0.00(+0.00%) |
Mar 22, 2022 | 9.054 | 9.105 | 9.029 | 9.096 | 170,942 | +0.03(+0.37%) |
Mar 21, 2022 | 9.080 | 9.163 | 9.012 | 9.063 | 336,347 | -0.02(-0.18%) |
Mar 18, 2022 | 9.063 | 9.130 | 9.054 | 9.080 | 185,976 | +0.03(+0.28%) |
Mar 17, 2022 | 8.887 | 9.063 | 8.878 | 9.054 | 149,130 | +0.18(+1.98%) |
Mar 16, 2022 | 8.786 | 8.895 | 8.786 | 8.878 | 219,655 | +0.15(+1.73%) |
Mar 15, 2022 | 8.669 | 8.761 | 8.644 | 8.727 | 225,402 | +0.07(+0.77%) |
Mar 14, 2022 | 8.836 | 8.845 | 8.644 | 8.660 | 298,379 | -0.17(-1.90%) |
Mar 11, 2022 | 8.937 | 8.954 | 8.811 | 8.828 | 277,666 | -0.08(-0.94%) |
Mar 10, 2022 | 9.012 | 9.029 | 8.912 | 8.912 | 173,149 | -0.12(-1.30%) |
Mar 09, 2022 | 8.987 | 9.063 | 8.987 | 9.029 | 133,756 | +0.07(+0.75%) |
Mar 08, 2022 | 9.012 | 9.054 | 8.954 | 8.962 | 181,559 | -0.06(-0.65%) |
Mar 07, 2022 | 9.130 | 9.147 | 9.000 | 9.021 | 241,748 | -0.11(-1.19%) |
Mar 04, 2022 | 9.113 | 9.192 | 9.113 | 9.130 | 234,515 | -0.06(-0.64%) |
Mar 03, 2022 | 9.197 | 9.226 | 9.189 | 9.189 | 162,889 | -0.01(-0.13%) |
Mar 02, 2022 | 9.159 | 9.209 | 9.134 | 9.201 | 188,530 | +0.08(+0.82%) |
Mar 01, 2022 | 9.084 | 9.159 | 9.084 | 9.126 | 146,569 | +0.03(+0.27%) |
Feb 28, 2022 | 9.084 | 9.142 | 9.076 | 9.101 | 203,861 | -0.01(-0.09%) |
Feb 25, 2022 | 9.009 | 9.126 | 9.067 | 9.109 | 314,859 | +0.13(+1.39%) |
Feb 24, 2022 | 8.926 | 9.001 | 8.751 | 8.984 | 505,795 | -0.04(-0.46%) |
Feb 23, 2022 | 9.034 | 9.067 | 9.001 | 9.026 | 295,831 | -0.01(-0.09%) |
Feb 22, 2022 | 9.092 | 9.142 | 9.009 | 9.034 | 335,255 | -0.13(-1.36%) |
Feb 18, 2022 | 9.159 | 0 | +0.04(+0.46%) | |||
Feb 17, 2022 | 9.192 | 9.201 | 9.101 | 9.117 | 177,262 | -0.07(-0.73%) |
Feb 16, 2022 | 9.117 | 9.201 | 9.117 | 9.184 | 206,042 | +0.07(+0.73%) |
Feb 15, 2022 | 9.176 | 9.209 | 9.109 | 9.117 | 320,992 | -0.03(-0.27%) |
Feb 14, 2022 | 9.259 | 9.281 | 9.068 | 9.142 | 272,033 | -0.13(-1.35%) |
Feb 11, 2022 | 9.392 | 9.392 | 9.242 | 9.267 | 244,622 | -0.12(-1.24%) |
Feb 10, 2022 | 9.359 | 9.401 | 9.317 | 9.384 | 577,890 | -0.01(-0.09%) |
Feb 09, 2022 | 9.334 | 9.401 | 9.334 | 9.392 | 233,600 | +0.08(+0.90%) |
Feb 08, 2022 | 9.292 | 9.334 | 9.267 | 9.309 | 240,821 | +0.03(+0.36%) |
Feb 07, 2022 | 9.317 | 9.326 | 9.226 | 9.276 | 336,125 | -0.03(-0.27%) |
Feb 04, 2022 | 9.409 | 9.418 | 9.267 | 9.301 | 454,807 | -0.11(-1.15%) |
Feb 03, 2022 | 9.451 | 9.409 | 9.409 | 206,079 | -0.12(-1.26%) | |
Feb 02, 2022 | 9.529 | 9.549 | 9.480 | 9.529 | 235,726 | +0.02(+0.26%) |