Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.40 | 10.90 | 10.40 | 10.70 | 8,555 | +0.40(+3.88%) |
Apr 28, 2022 | 10.40 | 10.60 | 10.30 | 10.30 | 5,948 | +0.00(+0.00%) |
Apr 27, 2022 | 10.10 | 10.40 | 10.10 | 10.30 | 55,996 | +0.30(+3.00%) |
Apr 26, 2022 | 10.20 | 10.50 | 10.00 | 10.00 | 57,645 | -0.30(-2.91%) |
Apr 25, 2022 | 10.40 | 10.85 | 10.05 | 10.30 | 114,147 | -0.30(-2.83%) |
Apr 22, 2022 | 10.30 | 11.30 | 10.20 | 10.60 | 151,157 | +0.20(+1.92%) |
Apr 21, 2022 | 10.30 | 10.50 | 10.30 | 10.40 | 10,805 | +0.10(+0.97%) |
Apr 20, 2022 | 10.20 | 10.50 | 10.20 | 10.30 | 9,622 | +0.00(+0.00%) |
Apr 19, 2022 | 10.50 | 10.60 | 10.10 | 10.30 | 102,639 | -0.20(-1.90%) |
Apr 18, 2022 | 10.90 | 11.20 | 10.40 | 10.50 | 33,052 | -0.80(-7.08%) |
Apr 14, 2022 | 10.40 | 11.40 | 10.40 | 11.30 | 70,086 | +0.70(+6.60%) |
Apr 13, 2022 | 10.20 | 10.90 | 10.20 | 10.60 | 99,784 | +0.30(+2.91%) |
Apr 12, 2022 | 10.40 | 10.60 | 10.30 | 10.30 | 15,789 | -0.10(-0.96%) |
Apr 11, 2022 | 10.20 | 10.50 | 10.20 | 10.40 | 14,306 | +0.00(+0.00%) |
Apr 08, 2022 | 10.30 | 10.50 | 10.20 | 10.40 | 24,606 | +0.00(+0.00%) |
Apr 07, 2022 | 10.30 | 10.50 | 10.10 | 10.40 | 68,524 | +0.10(+0.97%) |
Apr 06, 2022 | 10.80 | 10.80 | 10.30 | 10.30 | 65,104 | -0.60(-5.50%) |
Apr 05, 2022 | 10.80 | 11.00 | 10.70 | 10.90 | 14,545 | +0.10(+0.93%) |
Apr 04, 2022 | 10.50 | 11.10 | 10.50 | 10.80 | 32,642 | +0.30(+2.86%) |
Apr 01, 2022 | 10.20 | 10.60 | 10.20 | 10.50 | 34,707 | +0.30(+2.94%) |
Mar 31, 2022 | 10.50 | 10.60 | 10.20 | 10.20 | 35,703 | -0.60(-5.56%) |
Mar 30, 2022 | 11.20 | 11.20 | 10.40 | 10.80 | 69,218 | -0.40(-3.57%) |
Mar 29, 2022 | 11.00 | 11.40 | 10.90 | 11.20 | 98,349 | +0.20(+1.82%) |
Mar 28, 2022 | 11.20 | 11.21 | 10.60 | 11.00 | 41,156 | -0.20(-1.79%) |
Mar 25, 2022 | 12.20 | 12.20 | 11.00 | 11.20 | 52,656 | -1.00(-8.20%) |
Mar 24, 2022 | 13.00 | 13.00 | 12.20 | 12.20 | 29,431 | -1.00(-7.58%) |
Mar 23, 2022 | 14.20 | 14.20 | 12.80 | 13.20 | 25,657 | -0.90(-6.38%) |
Mar 22, 2022 | 12.80 | 14.20 | 12.80 | 14.10 | 53,219 | +1.40(+11.02%) |
Mar 21, 2022 | 13.00 | 13.00 | 12.50 | 12.70 | 38,849 | -0.30(-2.31%) |
Mar 18, 2022 | 12.00 | 13.00 | 11.60 | 13.00 | 60,194 | +1.30(+11.11%) |
Mar 17, 2022 | 10.80 | 12.00 | 10.80 | 11.70 | 68,209 | +1.20(+11.43%) |
Mar 16, 2022 | 10.70 | 11.00 | 10.40 | 10.50 | 40,469 | +0.20(+1.94%) |
Mar 15, 2022 | 10.10 | 10.50 | 10.00 | 10.30 | 80,839 | -0.20(-1.90%) |
Mar 14, 2022 | 10.10 | 10.50 | 9.895 | 10.50 | 58,588 | +0.40(+3.96%) |
Mar 11, 2022 | 10.10 | 10.30 | 10.00 | 10.10 | 37,153 | -0.20(-1.94%) |
Mar 10, 2022 | 10.10 | 10.40 | 9.800 | 10.30 | 60,625 | +0.10(+0.98%) |
Mar 09, 2022 | 9.100 | 10.50 | 9.100 | 10.20 | 82,764 | +1.00(+10.87%) |
Mar 08, 2022 | 8.500 | 9.200 | 8.200 | 9.200 | 13,206 | +0.50(+5.71%) |
Mar 07, 2022 | 8.480 | 9.200 | 8.000 | 8.703 | 25,344 | +0.04(+0.50%) |
Mar 04, 2022 | 9.268 | 9.450 | 8.500 | 8.660 | 31,141 | -0.79(-8.38%) |
Mar 03, 2022 | 9.900 | 9.900 | 8.900 | 9.452 | 37,843 | -0.42(-4.29%) |
Mar 02, 2022 | 9.550 | 10.00 | 9.100 | 9.876 | 32,800 | +0.08(+0.78%) |
Mar 01, 2022 | 9.550 | 9.900 | 8.715 | 9.800 | 44,627 | -0.08(-0.77%) |
Feb 28, 2022 | 9.900 | 10.30 | 9.620 | 9.876 | 71,642 | -0.32(-3.18%) |
Feb 25, 2022 | 9.800 | 10.30 | 9.600 | 10.20 | 18,362 | +0.20(+2.00%) |
Feb 24, 2022 | 9.300 | 10.10 | 9.000 | 10.00 | 70,790 | -0.20(-1.96%) |
Feb 23, 2022 | 9.600 | 10.60 | 9.485 | 10.20 | 73,466 | +0.56(+5.85%) |
Feb 22, 2022 | 9.600 | 10.00 | 9.466 | 9.636 | 39,581 | -0.26(-2.66%) |
Feb 18, 2022 | 9.899 | 0 | +0.47(+4.97%) | |||
Feb 17, 2022 | 8.802 | 9.715 | 8.590 | 9.430 | 49,470 | +0.63(+7.13%) |
Feb 16, 2022 | 8.400 | 9.000 | 8.220 | 8.802 | 18,067 | +0.38(+4.45%) |
Feb 15, 2022 | 7.520 | 8.910 | 7.300 | 8.427 | 39,087 | +0.91(+12.14%) |
Feb 14, 2022 | 6.816 | 7.560 | 6.523 | 7.515 | 9,029 | -0.00(-0.05%) |
Feb 11, 2022 | 7.500 | 7.800 | 7.400 | 7.519 | 20,530 | -0.13(-1.71%) |
Feb 10, 2022 | 7.300 | 7.741 | 7.180 | 7.650 | 9,535 | +0.29(+3.95%) |
Feb 09, 2022 | 7.300 | 7.800 | 7.118 | 7.359 | 21,803 | +0.09(+1.29%) |
Feb 08, 2022 | 6.886 | 7.349 | 6.843 | 7.265 | 11,389 | +0.36(+5.29%) |
Feb 07, 2022 | 6.300 | 6.900 | 6.290 | 6.900 | 19,039 | +0.60(+9.52%) |
Feb 04, 2022 | 6.200 | 6.400 | 6.200 | 6.300 | 16,923 | +0.00(+0.00%) |
Feb 03, 2022 | 6.000 | 6.300 | 11,817 | -0.10(-1.56%) | ||
Feb 02, 2022 | 6.600 | 6.600 | 6.200 | 6.400 | 11,374 | -0.04(-0.59%) |