Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.950 | 10.17 | 9.680 | 9.690 | 789,347 | -0.18(-1.82%) |
Apr 28, 2022 | 9.430 | 9.960 | 9.200 | 9.870 | 341,516 | +0.51(+5.45%) |
Apr 27, 2022 | 9.580 | 9.740 | 9.320 | 9.360 | 312,981 | -0.09(-0.95%) |
Apr 26, 2022 | 10.13 | 10.13 | 9.450 | 9.450 | 288,365 | -0.51(-5.12%) |
Apr 25, 2022 | 10.00 | 10.14 | 9.690 | 9.960 | 342,613 | -0.34(-3.30%) |
Apr 22, 2022 | 10.57 | 10.68 | 10.29 | 10.30 | 465,993 | -0.27(-2.55%) |
Apr 21, 2022 | 11.19 | 11.24 | 10.43 | 10.57 | 464,987 | -0.71(-6.29%) |
Apr 20, 2022 | 11.19 | 11.36 | 10.96 | 11.28 | 182,927 | -0.01(-0.09%) |
Apr 19, 2022 | 11.64 | 11.70 | 11.21 | 11.29 | 275,223 | -0.55(-4.65%) |
Apr 18, 2022 | 12.26 | 12.44 | 11.84 | 11.84 | 253,834 | -0.26(-2.15%) |
Apr 14, 2022 | 12.10 | 0 | -0.11(-0.90%) | |||
Apr 13, 2022 | 11.80 | 12.21 | 11.65 | 12.21 | 284,651 | +0.64(+5.53%) |
Apr 12, 2022 | 11.70 | 11.86 | 11.32 | 11.57 | 240,273 | +0.06(+0.52%) |
Apr 11, 2022 | 11.61 | 11.78 | 11.27 | 11.51 | 233,656 | +0.10(+0.88%) |
Apr 08, 2022 | 11.28 | 11.49 | 11.15 | 11.41 | 232,226 | +0.30(+2.70%) |
Apr 07, 2022 | 11.17 | 11.25 | 11.01 | 11.11 | 164,755 | -0.02(-0.18%) |
Apr 06, 2022 | 11.13 | 11.27 | 10.97 | 11.13 | 178,158 | +0.03(+0.27%) |
Apr 05, 2022 | 11.68 | 11.88 | 11.08 | 11.10 | 163,025 | -0.49(-4.23%) |
Apr 04, 2022 | 11.48 | 11.76 | 11.36 | 11.59 | 164,127 | -0.01(-0.09%) |
Apr 01, 2022 | 11.03 | 11.60 | 11.03 | 11.60 | 169,174 | +0.46(+4.13%) |
Mar 31, 2022 | 11.42 | 11.44 | 11.14 | 11.14 | 220,078 | -0.06(-0.54%) |
Mar 30, 2022 | 11.37 | 11.69 | 11.16 | 11.20 | 193,846 | -0.15(-1.32%) |
Mar 29, 2022 | 11.00 | 11.37 | 10.74 | 11.35 | 184,587 | +0.16(+1.43%) |
Mar 28, 2022 | 11.70 | 11.82 | 11.12 | 11.19 | 176,080 | -0.66(-5.57%) |
Mar 25, 2022 | 11.60 | 11.95 | 11.60 | 11.85 | 216,749 | -0.16(-1.33%) |
Mar 24, 2022 | 11.80 | 12.29 | 11.80 | 12.01 | 207,028 | +0.21(+1.78%) |
Mar 23, 2022 | 11.88 | 12.03 | 11.62 | 11.80 | 300,010 | +0.06(+0.51%) |
Mar 22, 2022 | 12.09 | 12.10 | 11.58 | 11.74 | 318,430 | -0.39(-3.22%) |
Mar 21, 2022 | 11.78 | 12.38 | 11.74 | 12.13 | 190,197 | +0.33(+2.80%) |
Mar 18, 2022 | 11.71 | 12.01 | 11.55 | 11.80 | 410,487 | -0.07(-0.59%) |
Mar 17, 2022 | 11.66 | 11.98 | 11.48 | 11.87 | 225,071 | +0.52(+4.58%) |
Mar 16, 2022 | 11.25 | 11.46 | 10.99 | 11.35 | 235,982 | -0.05(-0.44%) |
Mar 15, 2022 | 10.70 | 11.55 | 10.57 | 11.40 | 289,320 | +0.54(+4.97%) |
Mar 14, 2022 | 11.50 | 11.50 | 10.75 | 10.86 | 292,449 | -0.76(-6.54%) |
Mar 11, 2022 | 11.64 | 11.86 | 11.57 | 11.62 | 298,708 | -0.46(-3.81%) |
Mar 10, 2022 | 12.17 | 12.29 | 11.94 | 12.08 | 310,787 | -0.02(-0.17%) |
Mar 09, 2022 | 11.78 | 12.33 | 11.50 | 12.10 | 432,436 | -0.32(-2.58%) |
Mar 08, 2022 | 12.37 | 12.99 | 12.04 | 12.42 | 949,435 | +0.27(+2.22%) |
Mar 07, 2022 | 12.34 | 12.47 | 11.96 | 12.15 | 413,655 | -0.02(-0.16%) |
Mar 04, 2022 | 11.48 | 12.37 | 11.48 | 12.17 | 446,700 | +0.36(+3.05%) |
Mar 03, 2022 | 12.05 | 12.15 | 11.57 | 11.81 | 348,560 | -0.31(-2.56%) |
Mar 02, 2022 | 11.92 | 12.20 | 11.73 | 12.12 | 551,192 | +0.14(+1.17%) |
Mar 01, 2022 | 11.20 | 12.05 | 11.14 | 11.98 | 312,750 | +0.95(+8.61%) |
Feb 28, 2022 | 11.34 | 11.43 | 10.96 | 11.03 | 331,519 | -0.16(-1.43%) |
Feb 25, 2022 | 10.48 | 11.21 | 10.82 | 11.19 | 319,134 | +0.52(+4.87%) |
Feb 24, 2022 | 11.71 | 11.71 | 10.58 | 10.67 | 673,430 | -0.55(-4.90%) |
Feb 23, 2022 | 10.75 | 11.37 | 10.65 | 11.22 | 265,541 | +0.51(+4.76%) |
Feb 22, 2022 | 11.01 | 11.10 | 10.61 | 10.71 | 307,798 | -0.30(-2.72%) |
Feb 18, 2022 | 11.01 | 0 | -0.43(-3.76%) | |||
Feb 17, 2022 | 11.31 | 11.58 | 11.23 | 11.44 | 309,215 | +0.12(+1.06%) |
Feb 16, 2022 | 11.16 | 11.36 | 11.13 | 11.32 | 437,774 | +0.15(+1.34%) |
Feb 15, 2022 | 10.62 | 11.27 | 10.61 | 11.17 | 252,296 | +0.15(+1.36%) |
Feb 14, 2022 | 10.58 | 11.20 | 10.58 | 11.02 | 366,644 | +0.45(+4.26%) |
Feb 11, 2022 | 9.730 | 10.67 | 9.690 | 10.57 | 449,710 | +0.91(+9.42%) |
Feb 10, 2022 | 9.700 | 9.970 | 9.610 | 9.660 | 283,586 | -0.16(-1.63%) |
Feb 09, 2022 | 9.950 | 9.960 | 9.690 | 9.820 | 179,951 | -0.06(-0.61%) |
Feb 08, 2022 | 9.630 | 9.990 | 9.560 | 9.880 | 290,357 | +0.25(+2.60%) |
Feb 07, 2022 | 9.520 | 9.800 | 9.390 | 9.630 | 263,580 | +0.26(+2.77%) |
Feb 04, 2022 | 9.260 | 9.510 | 9.250 | 9.370 | 154,262 | +0.08(+0.86%) |
Feb 03, 2022 | 9.510 | 9.290 | 300,997 | -0.37(-3.83%) | ||
Feb 02, 2022 | 9.780 | 9.860 | 9.600 | 9.660 | 245,800 | -0.08(-0.82%) |