Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.55 | 15.25 | 13.47 | 15.25 | 39,758 | +1.60(+11.72%) |
Apr 28, 2022 | 13.78 | 14.28 | 13.52 | 13.65 | 17,495 | -0.45(-3.19%) |
Apr 27, 2022 | 13.90 | 14.14 | 13.53 | 14.10 | 28,295 | +0.19(+1.37%) |
Apr 26, 2022 | 13.61 | 13.91 | 12.98 | 13.91 | 49,241 | +0.73(+5.57%) |
Apr 25, 2022 | 13.40 | 14.10 | 13.00 | 13.18 | 83,680 | +0.18(+1.36%) |
Apr 22, 2022 | 11.76 | 13.00 | 11.76 | 13.00 | 103,252 | +1.29(+11.02%) |
Apr 21, 2022 | 10.96 | 11.91 | 10.83 | 11.71 | 18,485 | +0.43(+3.82%) |
Apr 20, 2022 | 11.09 | 11.30 | 10.83 | 11.28 | 21,872 | -0.27(-2.36%) |
Apr 19, 2022 | 11.75 | 11.75 | 11.48 | 11.55 | 51,620 | -0.54(-4.43%) |
Apr 18, 2022 | 12.79 | 12.79 | 11.95 | 12.09 | 31,406 | -0.16(-1.33%) |
Apr 14, 2022 | 12.12 | 12.34 | 11.63 | 12.25 | 30,137 | +0.16(+1.32%) |
Apr 13, 2022 | 12.58 | 12.58 | 12.08 | 12.09 | 53,778 | +0.08(+0.67%) |
Apr 12, 2022 | 11.70 | 12.15 | 11.39 | 12.01 | 17,716 | +0.37(+3.18%) |
Apr 11, 2022 | 11.55 | 11.65 | 10.90 | 11.64 | 36,911 | +0.12(+1.04%) |
Apr 08, 2022 | 12.13 | 12.13 | 11.40 | 11.52 | 19,738 | -0.49(-4.08%) |
Apr 07, 2022 | 11.77 | 12.60 | 11.77 | 12.01 | 83,216 | +0.17(+1.47%) |
Apr 06, 2022 | 11.61 | 11.84 | 11.61 | 11.84 | 58,724 | +0.47(+4.09%) |
Apr 05, 2022 | 11.11 | 11.38 | 11.02 | 11.37 | 16,228 | +0.30(+2.67%) |
Apr 04, 2022 | 11.47 | 11.50 | 10.84 | 11.07 | 42,726 | +0.08(+0.77%) |
Apr 01, 2022 | 10.59 | 11.28 | 10.46 | 10.99 | 110,711 | +0.28(+2.61%) |
Mar 31, 2022 | 9.910 | 10.71 | 9.760 | 10.71 | 83,989 | +0.85(+8.62%) |
Mar 30, 2022 | 9.350 | 9.890 | 9.310 | 9.860 | 67,335 | +0.65(+7.06%) |
Mar 29, 2022 | 8.800 | 9.340 | 8.770 | 9.210 | 34,934 | -0.12(-1.29%) |
Mar 28, 2022 | 9.440 | 9.700 | 9.300 | 9.330 | 23,367 | +0.24(+2.64%) |
Mar 25, 2022 | 9.340 | 9.340 | 9.030 | 9.090 | 10,648 | -0.38(-4.01%) |
Mar 24, 2022 | 9.330 | 9.626 | 9.330 | 9.469 | 14,746 | -0.09(-0.95%) |
Mar 23, 2022 | 9.170 | 9.590 | 9.070 | 9.560 | 25,431 | +0.64(+7.17%) |
Mar 22, 2022 | 9.150 | 9.150 | 8.700 | 8.920 | 51,806 | -0.59(-6.20%) |
Mar 21, 2022 | 9.280 | 9.760 | 9.270 | 9.510 | 58,729 | +0.12(+1.28%) |
Mar 18, 2022 | 9.620 | 9.770 | 9.300 | 9.390 | 113,339 | -0.02(-0.27%) |
Mar 17, 2022 | 9.830 | 10.18 | 9.415 | 9.415 | 47,152 | -0.10(-1.00%) |
Mar 16, 2022 | 10.48 | 10.48 | 9.500 | 9.510 | 134,364 | -1.42(-12.99%) |
Mar 15, 2022 | 11.02 | 11.30 | 10.82 | 10.93 | 120,459 | -0.40(-3.53%) |
Mar 14, 2022 | 11.75 | 11.75 | 10.60 | 11.33 | 64,790 | -0.37(-3.16%) |
Mar 11, 2022 | 11.11 | 11.70 | 10.77 | 11.70 | 92,889 | +0.20(+1.74%) |
Mar 10, 2022 | 11.45 | 11.72 | 11.50 | 125,966 | +0.61(+5.60%) | |
Mar 09, 2022 | 11.28 | 11.44 | 10.63 | 10.89 | 160,278 | -1.54(-12.35%) |
Mar 08, 2022 | 12.40 | 12.68 | 11.40 | 12.43 | 167,245 | -0.12(-1.00%) |
Mar 07, 2022 | 11.93 | 12.55 | 11.66 | 12.55 | 185,843 | +1.29(+11.46%) |
Mar 04, 2022 | 11.25 | 11.60 | 11.06 | 11.26 | 185,574 | +0.81(+7.75%) |
Mar 03, 2022 | 10.03 | 10.64 | 9.980 | 10.45 | 65,301 | +0.39(+3.88%) |
Mar 02, 2022 | 10.91 | 10.91 | 9.900 | 10.06 | 133,270 | -1.01(-9.13%) |
Mar 01, 2022 | 10.12 | 11.32 | 10.12 | 11.07 | 223,850 | +1.37(+14.13%) |
Feb 28, 2022 | 9.840 | 9.960 | 9.530 | 9.700 | 75,983 | +0.62(+6.83%) |
Feb 25, 2022 | 9.860 | 9.510 | 8.950 | 9.080 | 69,899 | -0.82(-8.28%) |
Feb 24, 2022 | 10.59 | 10.94 | 9.900 | 9.900 | 191,853 | +0.37(+3.88%) |
Feb 23, 2022 | 8.780 | 9.610 | 8.778 | 9.530 | 40,116 | +0.43(+4.73%) |
Feb 22, 2022 | 9.040 | 9.220 | 8.721 | 9.100 | 33,756 | +0.15(+1.68%) |
Feb 18, 2022 | 8.950 | 0 | +0.12(+1.31%) | |||
Feb 17, 2022 | 8.300 | 8.920 | 8.260 | 8.834 | 63,087 | +0.82(+10.18%) |
Feb 16, 2022 | 8.120 | 8.210 | 8.010 | 8.018 | 13,277 | +0.07(+0.86%) |
Feb 15, 2022 | 8.030 | 8.100 | 7.840 | 7.949 | 107,128 | -0.74(-8.52%) |
Feb 14, 2022 | 8.040 | 8.690 | 7.985 | 8.690 | 97,803 | +0.69(+8.69%) |
Feb 11, 2022 | 7.770 | 8.140 | 7.370 | 7.995 | 89,070 | +0.41(+5.34%) |
Feb 10, 2022 | 7.450 | 7.644 | 7.180 | 7.590 | 105,899 | +0.13(+1.74%) |
Feb 09, 2022 | 7.460 | 7.520 | 7.350 | 7.460 | 10,313 | -0.07(-0.93%) |
Feb 08, 2022 | 7.660 | 7.710 | 7.410 | 7.530 | 80,694 | -0.38(-4.75%) |
Feb 07, 2022 | 8.040 | 8.091 | 7.740 | 7.905 | 28,780 | -0.05(-0.63%) |
Feb 04, 2022 | 8.280 | 8.370 | 7.853 | 7.956 | 51,560 | -0.61(-7.08%) |
Feb 03, 2022 | 8.250 | 8.600 | 8.562 | 38,115 | +0.32(+3.91%) | |
Feb 02, 2022 | 8.340 | 8.600 | 8.230 | 8.240 | 34,765 | -0.04(-0.49%) |