Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.990 | 10.39 | 9.560 | 9.680 | 423,388 | -0.31(-3.10%) |
Apr 28, 2022 | 9.940 | 10.03 | 9.300 | 9.990 | 1,093,394 | +0.17(+1.73%) |
Apr 27, 2022 | 10.14 | 10.55 | 9.780 | 9.820 | 1,047,092 | -0.17(-1.70%) |
Apr 26, 2022 | 10.53 | 10.55 | 9.910 | 9.990 | 625,644 | -0.26(-2.54%) |
Apr 25, 2022 | 9.830 | 10.38 | 9.730 | 10.25 | 819,864 | -0.15(-1.44%) |
Apr 22, 2022 | 11.04 | 11.18 | 10.23 | 10.40 | 813,993 | -0.44(-4.06%) |
Apr 21, 2022 | 12.22 | 12.22 | 10.77 | 10.84 | 1,066,380 | -1.37(-11.22%) |
Apr 20, 2022 | 12.00 | 12.30 | 11.46 | 12.21 | 764,062 | +0.24(+2.01%) |
Apr 19, 2022 | 12.58 | 12.59 | 11.90 | 11.97 | 708,579 | -0.64(-5.08%) |
Apr 18, 2022 | 13.58 | 13.59 | 12.56 | 12.61 | 807,139 | -0.92(-6.80%) |
Apr 14, 2022 | 13.53 | 0 | -0.01(-0.07%) | |||
Apr 13, 2022 | 13.03 | 13.69 | 13.03 | 13.54 | 1,133,905 | +0.90(+7.12%) |
Apr 12, 2022 | 12.43 | 13.09 | 12.40 | 12.64 | 1,074,943 | +0.38(+3.10%) |
Apr 11, 2022 | 12.21 | 12.54 | 11.82 | 12.26 | 740,576 | +0.01(+0.08%) |
Apr 08, 2022 | 12.35 | 12.58 | 11.90 | 12.25 | 662,238 | -0.07(-0.57%) |
Apr 07, 2022 | 11.34 | 12.38 | 11.34 | 12.32 | 1,321,624 | +1.13(+10.10%) |
Apr 06, 2022 | 11.25 | 11.25 | 10.72 | 11.19 | 753,291 | +0.03(+0.27%) |
Apr 05, 2022 | 11.49 | 12.44 | 11.11 | 11.16 | 899,890 | -0.26(-2.28%) |
Apr 04, 2022 | 11.76 | 12.00 | 11.28 | 11.42 | 476,784 | -0.25(-2.14%) |
Apr 01, 2022 | 11.68 | 11.95 | 11.38 | 11.67 | 815,632 | +0.16(+1.39%) |
Mar 31, 2022 | 11.54 | 12.25 | 11.29 | 11.51 | 790,977 | +0.06(+0.52%) |
Mar 30, 2022 | 11.57 | 12.20 | 11.41 | 11.45 | 695,168 | -0.06(-0.52%) |
Mar 29, 2022 | 11.13 | 11.66 | 10.66 | 11.51 | 672,725 | +0.04(+0.35%) |
Mar 28, 2022 | 11.82 | 11.84 | 11.36 | 11.47 | 549,395 | -0.55(-4.58%) |
Mar 25, 2022 | 12.73 | 12.77 | 11.95 | 12.02 | 870,317 | -0.73(-5.73%) |
Mar 24, 2022 | 12.53 | 12.87 | 11.97 | 12.75 | 767,024 | +0.32(+2.57%) |
Mar 23, 2022 | 12.95 | 13.27 | 12.38 | 12.43 | 679,796 | -0.33(-2.59%) |
Mar 22, 2022 | 12.74 | 12.91 | 12.23 | 12.76 | 866,457 | +0.05(+0.39%) |
Mar 21, 2022 | 12.36 | 13.28 | 12.36 | 12.71 | 1,154,563 | +0.48(+3.92%) |
Mar 18, 2022 | 11.91 | 12.40 | 11.68 | 12.23 | 933,918 | +0.27(+2.26%) |
Mar 17, 2022 | 10.82 | 12.14 | 10.65 | 11.96 | 973,592 | +1.43(+13.58%) |
Mar 16, 2022 | 11.04 | 11.10 | 10.10 | 10.53 | 1,021,995 | -0.05(-0.47%) |
Mar 15, 2022 | 10.53 | 10.88 | 10.05 | 10.58 | 1,220,176 | -0.29(-2.67%) |
Mar 14, 2022 | 11.62 | 11.75 | 10.63 | 10.87 | 1,181,221 | -1.33(-10.90%) |
Mar 11, 2022 | 12.62 | 12.79 | 11.97 | 12.20 | 1,067,465 | -0.55(-4.31%) |
Mar 10, 2022 | 12.49 | 13.34 | 12.28 | 12.75 | 1,374,638 | +0.37(+2.99%) |
Mar 09, 2022 | 11.45 | 12.77 | 11.15 | 12.38 | 1,167,069 | +0.71(+6.08%) |
Mar 08, 2022 | 11.42 | 12.19 | 10.83 | 11.67 | 1,543,107 | +0.65(+5.90%) |
Mar 07, 2022 | 10.99 | 11.73 | 10.82 | 11.02 | 1,066,126 | +0.66(+6.37%) |
Mar 04, 2022 | 10.43 | 10.92 | 9.730 | 10.36 | 1,374,681 | -0.80(-7.17%) |
Mar 03, 2022 | 11.25 | 11.30 | 10.50 | 11.16 | 907,064 | +0.04(+0.36%) |
Mar 02, 2022 | 10.86 | 11.48 | 10.74 | 11.12 | 910,097 | +0.45(+4.22%) |
Mar 01, 2022 | 10.63 | 10.93 | 10.24 | 10.67 | 1,080,882 | +0.24(+2.30%) |
Feb 28, 2022 | 9.940 | 10.44 | 9.830 | 10.43 | 1,279,955 | +0.88(+9.21%) |
Feb 25, 2022 | 9.300 | 9.550 | 9.040 | 9.550 | 745,475 | +0.35(+3.80%) |
Feb 24, 2022 | 7.980 | 9.250 | 7.980 | 9.200 | 1,067,622 | +0.99(+12.06%) |
Feb 23, 2022 | 8.240 | 8.590 | 8.130 | 8.210 | 632,880 | +0.21(+2.63%) |
Feb 22, 2022 | 7.780 | 8.130 | 7.720 | 8.000 | 579,563 | +0.05(+0.63%) |
Feb 18, 2022 | 7.950 | 0 | -0.33(-3.99%) | |||
Feb 17, 2022 | 8.640 | 8.870 | 8.260 | 8.280 | 401,703 | -0.35(-4.06%) |
Feb 16, 2022 | 8.820 | 8.970 | 8.570 | 8.630 | 470,458 | -0.17(-1.93%) |
Feb 15, 2022 | 8.570 | 8.850 | 8.480 | 8.800 | 384,620 | +0.31(+3.65%) |
Feb 14, 2022 | 8.630 | 8.850 | 8.460 | 8.490 | 393,956 | -0.21(-2.41%) |
Feb 11, 2022 | 8.840 | 9.030 | 8.530 | 8.700 | 851,599 | -0.20(-2.25%) |
Feb 10, 2022 | 8.850 | 9.410 | 8.770 | 8.900 | 940,032 | -0.26(-2.84%) |
Feb 09, 2022 | 8.680 | 9.210 | 8.680 | 9.160 | 1,117,978 | +0.77(+9.18%) |
Feb 08, 2022 | 8.250 | 8.430 | 8.080 | 8.390 | 499,529 | +0.15(+1.82%) |
Feb 07, 2022 | 8.260 | 8.400 | 8.050 | 8.240 | 615,515 | +0.08(+0.98%) |
Feb 04, 2022 | 7.900 | 8.330 | 7.820 | 8.160 | 1,993,161 | +0.34(+4.35%) |
Feb 03, 2022 | 7.980 | 7.730 | 7.820 | 636,518 | -0.36(-4.40%) | |
Feb 02, 2022 | 8.640 | 8.690 | 8.000 | 8.180 | 931,256 | -0.21(-2.50%) |