Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.420 | 9.660 | 9.240 | 9.550 | 13,345 | +0.13(+1.38%) |
Apr 28, 2022 | 9.290 | 9.800 | 9.130 | 9.420 | 13,456 | +0.18(+1.95%) |
Apr 27, 2022 | 9.400 | 9.800 | 9.130 | 9.240 | 26,762 | -0.11(-1.18%) |
Apr 26, 2022 | 9.430 | 9.704 | 9.190 | 9.350 | 45,917 | -0.08(-0.85%) |
Apr 25, 2022 | 9.420 | 9.690 | 9.305 | 9.430 | 31,691 | +0.01(+0.11%) |
Apr 22, 2022 | 9.640 | 9.660 | 9.255 | 9.420 | 26,716 | -0.18(-1.87%) |
Apr 21, 2022 | 9.810 | 9.870 | 9.502 | 9.600 | 28,748 | -0.21(-2.14%) |
Apr 20, 2022 | 9.770 | 9.990 | 9.770 | 9.810 | 35,510 | +0.04(+0.41%) |
Apr 19, 2022 | 9.820 | 9.850 | 9.770 | 9.770 | 16,939 | -0.05(-0.51%) |
Apr 18, 2022 | 9.850 | 9.980 | 9.820 | 9.820 | 39,433 | -0.07(-0.71%) |
Apr 14, 2022 | 10.05 | 10.10 | 9.880 | 9.890 | 32,037 | -0.16(-1.59%) |
Apr 13, 2022 | 10.07 | 10.10 | 9.970 | 10.05 | 21,462 | +0.04(+0.40%) |
Apr 12, 2022 | 9.950 | 10.01 | 9.910 | 10.01 | 14,563 | +0.04(+0.40%) |
Apr 11, 2022 | 9.990 | 10.10 | 9.850 | 9.970 | 60,221 | +0.02(+0.20%) |
Apr 08, 2022 | 10.00 | 10.03 | 9.850 | 9.950 | 13,814 | +0.03(+0.30%) |
Apr 07, 2022 | 9.920 | 10.10 | 9.860 | 9.920 | 33,956 | -0.06(-0.60%) |
Apr 06, 2022 | 9.900 | 10.06 | 9.750 | 9.980 | 25,685 | -0.02(-0.20%) |
Apr 05, 2022 | 10.08 | 10.09 | 9.950 | 10.00 | 39,698 | -0.02(-0.20%) |
Apr 04, 2022 | 9.900 | 10.10 | 9.860 | 10.02 | 94,061 | +0.21(+2.14%) |
Apr 01, 2022 | 9.710 | 9.896 | 9.710 | 9.810 | 39,359 | +0.04(+0.41%) |
Mar 31, 2022 | 9.900 | 9.900 | 9.700 | 9.770 | 38,502 | -0.07(-0.71%) |
Mar 30, 2022 | 9.640 | 9.840 | 9.600 | 9.840 | 41,722 | +0.30(+3.14%) |
Mar 29, 2022 | 9.700 | 9.750 | 9.536 | 9.540 | 32,203 | -0.18(-1.88%) |
Mar 28, 2022 | 9.550 | 9.734 | 9.550 | 9.723 | 23,764 | +0.12(+1.28%) |
Mar 25, 2022 | 9.370 | 9.600 | 9.340 | 9.600 | 26,582 | +0.22(+2.35%) |
Mar 24, 2022 | 9.330 | 9.509 | 9.330 | 9.380 | 12,679 | +0.13(+1.41%) |
Mar 23, 2022 | 9.250 | 9.450 | 9.250 | 9.250 | 13,294 | -0.10(-1.07%) |
Mar 22, 2022 | 9.150 | 9.360 | 9.080 | 9.350 | 44,306 | +0.30(+3.31%) |
Mar 21, 2022 | 9.120 | 9.130 | 8.950 | 9.050 | 21,419 | -0.07(-0.77%) |
Mar 18, 2022 | 9.140 | 9.266 | 8.850 | 9.120 | 29,374 | -0.05(-0.55%) |
Mar 17, 2022 | 9.430 | 9.430 | 8.760 | 9.170 | 19,270 | +0.36(+4.09%) |
Mar 16, 2022 | 8.680 | 8.820 | 8.650 | 8.810 | 27,541 | -0.01(-0.11%) |
Mar 15, 2022 | 8.630 | 8.940 | 8.630 | 8.820 | 9,608 | -0.07(-0.79%) |
Mar 14, 2022 | 9.070 | 9.340 | 8.560 | 8.890 | 19,659 | -0.14(-1.55%) |
Mar 11, 2022 | 8.980 | 9.100 | 8.950 | 9.030 | 11,171 | +0.04(+0.44%) |
Mar 10, 2022 | 8.990 | 8.990 | 8.770 | 8.990 | 12,211 | -0.03(-0.33%) |
Mar 09, 2022 | 9.300 | 9.360 | 8.780 | 9.020 | 28,490 | -0.08(-0.88%) |
Mar 08, 2022 | 9.120 | 9.290 | 8.800 | 9.100 | 63,622 | -0.02(-0.22%) |
Mar 07, 2022 | 9.100 | 9.290 | 9.100 | 9.120 | 8,412 | +0.02(+0.22%) |
Mar 04, 2022 | 8.930 | 9.230 | 8.890 | 9.100 | 95,327 | +0.06(+0.66%) |
Mar 03, 2022 | 9.200 | 9.255 | 8.902 | 9.040 | 12,530 | -0.16(-1.74%) |
Mar 02, 2022 | 9.210 | 9.310 | 9.070 | 9.200 | 9,422 | -0.10(-1.08%) |
Mar 01, 2022 | 9.390 | 9.398 | 8.940 | 9.300 | 31,741 | +0.09(+0.98%) |
Feb 28, 2022 | 9.000 | 9.335 | 8.935 | 9.210 | 27,258 | +0.19(+2.11%) |
Feb 25, 2022 | 9.200 | 9.210 | 9.020 | 9.020 | 39,957 | -0.06(-0.66%) |
Feb 24, 2022 | 8.720 | 9.300 | 8.560 | 9.080 | 33,389 | +0.21(+2.37%) |
Feb 23, 2022 | 8.850 | 9.230 | 8.770 | 8.870 | 20,584 | +0.22(+2.54%) |
Feb 22, 2022 | 8.300 | 9.300 | 8.300 | 8.650 | 39,457 | -0.01(-0.12%) |
Feb 18, 2022 | 8.660 | 0 | -0.03(-0.35%) | |||
Feb 17, 2022 | 8.270 | 8.700 | 8.210 | 8.690 | 8,285 | +0.33(+3.95%) |
Feb 16, 2022 | 8.300 | 8.460 | 8.140 | 8.360 | 8,325 | +0.07(+0.84%) |
Feb 15, 2022 | 8.350 | 8.380 | 8.080 | 8.290 | 15,325 | -0.01(-0.12%) |
Feb 14, 2022 | 8.190 | 8.330 | 7.800 | 8.300 | 11,538 | +0.05(+0.61%) |
Feb 11, 2022 | 8.260 | 8.300 | 8.200 | 8.250 | 17,824 | -0.01(-0.12%) |
Feb 10, 2022 | 8.200 | 8.635 | 8.200 | 8.260 | 10,378 | -0.19(-2.25%) |
Feb 09, 2022 | 8.700 | 8.966 | 8.320 | 8.450 | 25,341 | -0.09(-1.05%) |
Feb 08, 2022 | 8.290 | 8.650 | 8.290 | 8.540 | 10,639 | +0.20(+2.40%) |
Feb 07, 2022 | 8.510 | 8.650 | 8.320 | 8.340 | 12,974 | -0.26(-3.02%) |
Feb 04, 2022 | 8.600 | 8.620 | 8.380 | 8.600 | 3,618 | +0.05(+0.58%) |
Feb 03, 2022 | 8.910 | 8.530 | 8.550 | 6,847 | -0.51(-5.63%) | |
Feb 02, 2022 | 8.900 | 9.070 | 8.780 | 9.060 | 8,158 | +0.21(+2.37%) |