Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.370 | 10.32 | 9.370 | 9.410 | 44,389 | -0.01(-0.11%) |
Apr 28, 2022 | 9.220 | 9.550 | 8.540 | 9.420 | 54,196 | +0.24(+2.61%) |
Apr 27, 2022 | 9.440 | 9.570 | 8.857 | 9.180 | 44,015 | -0.21(-2.24%) |
Apr 26, 2022 | 9.830 | 9.890 | 9.070 | 9.390 | 58,464 | -0.43(-4.38%) |
Apr 25, 2022 | 10.23 | 10.29 | 9.510 | 9.820 | 59,941 | -0.38(-3.73%) |
Apr 22, 2022 | 10.82 | 10.82 | 10.01 | 10.20 | 35,203 | -0.54(-5.03%) |
Apr 21, 2022 | 11.17 | 11.17 | 10.56 | 10.74 | 52,141 | -0.12(-1.10%) |
Apr 20, 2022 | 11.20 | 11.20 | 10.53 | 10.86 | 31,848 | -0.18(-1.63%) |
Apr 19, 2022 | 11.10 | 11.76 | 10.91 | 11.04 | 35,310 | -0.20(-1.78%) |
Apr 18, 2022 | 11.15 | 11.73 | 11.01 | 11.24 | 85,410 | +0.00(+0.00%) |
Apr 14, 2022 | 11.63 | 11.94 | 11.00 | 11.24 | 54,690 | -0.02(-0.18%) |
Apr 13, 2022 | 10.60 | 11.73 | 10.50 | 11.26 | 64,408 | +0.78(+7.44%) |
Apr 12, 2022 | 10.81 | 11.30 | 10.20 | 10.48 | 93,779 | -0.37(-3.41%) |
Apr 11, 2022 | 10.80 | 11.76 | 10.75 | 10.85 | 153,387 | +0.34(+3.24%) |
Apr 08, 2022 | 10.12 | 11.12 | 9.715 | 10.51 | 80,558 | +0.44(+4.37%) |
Apr 07, 2022 | 10.06 | 10.55 | 9.850 | 10.07 | 17,097 | +0.11(+1.10%) |
Apr 06, 2022 | 10.47 | 10.47 | 9.770 | 9.960 | 30,699 | -0.35(-3.39%) |
Apr 05, 2022 | 10.68 | 10.88 | 10.15 | 10.31 | 28,019 | -0.46(-4.27%) |
Apr 04, 2022 | 10.99 | 11.00 | 10.65 | 10.77 | 24,147 | -0.07(-0.65%) |
Apr 01, 2022 | 11.08 | 11.28 | 10.70 | 10.84 | 36,515 | -0.15(-1.36%) |
Mar 31, 2022 | 10.91 | 11.20 | 10.82 | 10.99 | 20,589 | +0.14(+1.29%) |
Mar 30, 2022 | 11.29 | 11.54 | 10.74 | 10.85 | 39,559 | -0.50(-4.41%) |
Mar 29, 2022 | 10.95 | 11.75 | 10.95 | 11.35 | 36,689 | +0.39(+3.56%) |
Mar 28, 2022 | 11.14 | 11.30 | 10.67 | 10.96 | 21,329 | -0.06(-0.54%) |
Mar 25, 2022 | 11.43 | 11.43 | 10.89 | 11.02 | 23,443 | -0.36(-3.16%) |
Mar 24, 2022 | 12.04 | 12.04 | 11.23 | 11.38 | 23,524 | -0.50(-4.21%) |
Mar 23, 2022 | 13.19 | 13.19 | 11.82 | 11.88 | 33,865 | -0.96(-7.48%) |
Mar 22, 2022 | 11.74 | 12.87 | 11.23 | 12.84 | 76,303 | +1.11(+9.46%) |
Mar 21, 2022 | 12.16 | 13.15 | 11.56 | 11.73 | 86,276 | -1.06(-8.29%) |
Mar 18, 2022 | 12.80 | 13.00 | 12.15 | 12.79 | 154,001 | +0.00(+0.00%) |
Mar 17, 2022 | 11.89 | 13.00 | 11.86 | 12.79 | 85,466 | +0.00(+0.00%) |
Mar 16, 2022 | 11.73 | 12.82 | 10.87 | 12.79 | 55,909 | +1.60(+14.30%) |
Mar 15, 2022 | 10.31 | 11.39 | 9.660 | 11.19 | 66,736 | +0.45(+4.19%) |
Mar 14, 2022 | 10.13 | 10.94 | 9.560 | 10.74 | 89,368 | +0.90(+9.15%) |
Mar 11, 2022 | 10.79 | 10.79 | 9.620 | 9.840 | 15,435 | -0.72(-6.82%) |
Mar 10, 2022 | 10.49 | 10.97 | 9.930 | 10.56 | 46,374 | -0.08(-0.75%) |
Mar 09, 2022 | 10.20 | 10.96 | 10.20 | 10.64 | 15,054 | +0.65(+6.51%) |
Mar 08, 2022 | 9.670 | 10.62 | 9.660 | 9.990 | 34,498 | -0.01(-0.10%) |
Mar 07, 2022 | 10.08 | 10.13 | 9.530 | 10.00 | 48,832 | -0.06(-0.60%) |
Mar 04, 2022 | 10.12 | 10.53 | 9.670 | 10.06 | 36,611 | -0.31(-2.99%) |
Mar 03, 2022 | 10.73 | 10.73 | 9.985 | 10.37 | 28,800 | -0.20(-1.89%) |
Mar 02, 2022 | 10.40 | 10.89 | 10.27 | 10.57 | 22,533 | -0.27(-2.49%) |
Mar 01, 2022 | 11.21 | 11.57 | 10.60 | 10.84 | 54,974 | -0.24(-2.17%) |
Feb 28, 2022 | 11.31 | 11.99 | 10.87 | 11.08 | 32,079 | -0.68(-5.78%) |
Feb 25, 2022 | 10.96 | 11.77 | 10.60 | 11.76 | 43,042 | +0.91(+8.39%) |
Feb 24, 2022 | 9.710 | 10.90 | 9.710 | 10.85 | 42,636 | +0.88(+8.83%) |
Feb 23, 2022 | 10.35 | 10.35 | 9.890 | 9.970 | 34,635 | -0.58(-5.50%) |
Feb 22, 2022 | 11.40 | 11.40 | 10.21 | 10.55 | 63,804 | -0.95(-8.26%) |
Feb 18, 2022 | 11.50 | 0 | -0.31(-2.62%) | |||
Feb 17, 2022 | 12.21 | 12.40 | 11.32 | 11.81 | 83,415 | -0.57(-4.60%) |
Feb 16, 2022 | 11.93 | 12.40 | 11.58 | 12.38 | 40,258 | +0.40(+3.34%) |
Feb 15, 2022 | 12.12 | 12.24 | 11.69 | 11.98 | 40,763 | -0.02(-0.17%) |
Feb 14, 2022 | 12.07 | 12.44 | 11.70 | 12.00 | 43,839 | -0.16(-1.32%) |
Feb 11, 2022 | 12.90 | 12.90 | 11.73 | 12.16 | 28,747 | -0.57(-4.48%) |
Feb 10, 2022 | 12.18 | 13.00 | 11.98 | 12.73 | 74,299 | +0.22(+1.76%) |
Feb 09, 2022 | 12.19 | 12.88 | 12.02 | 12.51 | 45,607 | +0.48(+3.99%) |
Feb 08, 2022 | 11.86 | 12.13 | 11.57 | 12.03 | 50,587 | +0.18(+1.52%) |
Feb 07, 2022 | 11.52 | 12.67 | 10.86 | 11.85 | 42,281 | +0.39(+3.40%) |
Feb 04, 2022 | 10.90 | 11.65 | 10.76 | 11.46 | 61,062 | +0.53(+4.85%) |
Feb 03, 2022 | 11.09 | 10.93 | 56,090 | -0.33(-2.93%) | ||
Feb 02, 2022 | 11.79 | 11.79 | 11.06 | 11.26 | 52,717 | -0.60(-5.06%) |