Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.300 | 9.610 | 9.190 | 9.290 | 135,613 | -0.06(-0.64%) |
Apr 28, 2022 | 9.300 | 9.490 | 9.155 | 9.350 | 120,808 | +0.15(+1.63%) |
Apr 27, 2022 | 9.500 | 9.605 | 9.140 | 9.200 | 152,344 | -0.14(-1.50%) |
Apr 26, 2022 | 9.710 | 9.710 | 9.200 | 9.340 | 139,118 | -0.47(-4.79%) |
Apr 25, 2022 | 9.580 | 9.930 | 9.520 | 9.810 | 129,552 | +0.23(+2.40%) |
Apr 22, 2022 | 9.700 | 9.880 | 9.350 | 9.580 | 169,555 | -0.06(-0.62%) |
Apr 21, 2022 | 10.36 | 10.46 | 9.610 | 9.640 | 164,511 | -0.59(-5.77%) |
Apr 20, 2022 | 10.57 | 10.92 | 10.20 | 10.23 | 111,665 | -0.29(-2.76%) |
Apr 19, 2022 | 10.44 | 10.98 | 10.17 | 10.52 | 138,726 | +0.08(+0.77%) |
Apr 18, 2022 | 10.59 | 10.87 | 10.38 | 10.44 | 156,820 | -0.24(-2.25%) |
Apr 14, 2022 | 10.55 | 10.80 | 10.50 | 10.68 | 139,935 | +0.03(+0.28%) |
Apr 13, 2022 | 10.27 | 10.84 | 10.14 | 10.65 | 178,245 | +0.32(+3.10%) |
Apr 12, 2022 | 10.00 | 10.43 | 9.890 | 10.33 | 808,845 | +0.52(+5.30%) |
Apr 11, 2022 | 9.970 | 9.970 | 9.510 | 9.810 | 362,509 | -0.01(-0.10%) |
Apr 08, 2022 | 10.11 | 10.41 | 9.745 | 9.820 | 152,756 | -0.40(-3.91%) |
Apr 07, 2022 | 10.51 | 10.82 | 9.950 | 10.22 | 635,500 | -0.36(-3.40%) |
Apr 06, 2022 | 11.40 | 11.40 | 10.23 | 10.58 | 347,320 | -0.96(-8.32%) |
Apr 05, 2022 | 12.15 | 12.15 | 11.42 | 11.54 | 102,856 | -0.61(-5.02%) |
Apr 04, 2022 | 11.98 | 12.28 | 11.86 | 12.15 | 296,365 | +0.17(+1.42%) |
Apr 01, 2022 | 12.46 | 12.73 | 11.87 | 11.98 | 195,429 | -0.32(-2.60%) |
Mar 31, 2022 | 12.63 | 12.75 | 12.26 | 12.30 | 141,310 | -0.40(-3.15%) |
Mar 30, 2022 | 13.01 | 13.27 | 12.63 | 12.70 | 90,889 | -0.30(-2.31%) |
Mar 29, 2022 | 12.97 | 13.17 | 12.91 | 13.00 | 197,339 | +0.15(+1.17%) |
Mar 28, 2022 | 13.27 | 13.27 | 12.80 | 12.85 | 82,063 | -0.15(-1.15%) |
Mar 25, 2022 | 13.26 | 13.37 | 12.93 | 13.00 | 97,753 | -0.14(-1.07%) |
Mar 24, 2022 | 13.36 | 13.49 | 12.98 | 13.14 | 161,222 | -0.23(-1.72%) |
Mar 23, 2022 | 13.80 | 13.80 | 13.06 | 13.37 | 106,586 | -0.51(-3.67%) |
Mar 22, 2022 | 13.82 | 14.10 | 13.42 | 13.88 | 112,483 | +0.17(+1.24%) |
Mar 21, 2022 | 13.63 | 13.84 | 13.19 | 13.71 | 150,752 | +0.26(+1.93%) |
Mar 18, 2022 | 13.79 | 14.16 | 13.39 | 13.45 | 370,278 | -0.56(-4.00%) |
Mar 17, 2022 | 14.00 | 14.24 | 13.84 | 14.01 | 79,281 | +0.05(+0.36%) |
Mar 16, 2022 | 13.31 | 14.05 | 13.31 | 13.96 | 153,135 | +0.75(+5.68%) |
Mar 15, 2022 | 13.23 | 13.62 | 12.72 | 13.21 | 120,889 | +0.13(+0.99%) |
Mar 14, 2022 | 13.16 | 14.14 | 13.07 | 13.08 | 176,278 | -0.11(-0.83%) |
Mar 11, 2022 | 12.01 | 13.37 | 12.01 | 13.19 | 286,784 | +1.37(+11.59%) |
Mar 10, 2022 | 11.95 | 12.00 | 11.38 | 11.82 | 101,138 | -0.11(-0.92%) |
Mar 09, 2022 | 11.77 | 12.08 | 11.41 | 11.93 | 207,239 | +0.28(+2.40%) |
Mar 08, 2022 | 12.02 | 12.16 | 11.60 | 11.65 | 190,840 | -0.34(-2.84%) |
Mar 07, 2022 | 12.32 | 12.69 | 11.91 | 11.99 | 170,223 | -0.60(-4.77%) |
Mar 04, 2022 | 13.17 | 13.37 | 12.52 | 12.59 | 307,231 | -0.63(-4.77%) |
Mar 03, 2022 | 13.83 | 13.83 | 13.10 | 13.22 | 76,037 | -0.58(-4.20%) |
Mar 02, 2022 | 13.49 | 14.34 | 13.48 | 13.80 | 86,273 | +0.21(+1.55%) |
Mar 01, 2022 | 14.33 | 14.50 | 13.40 | 13.59 | 86,380 | -0.82(-5.69%) |
Feb 28, 2022 | 14.43 | 14.73 | 14.19 | 14.41 | 62,880 | -0.17(-1.17%) |
Feb 25, 2022 | 14.53 | 14.68 | 14.03 | 14.58 | 31,554 | +0.07(+0.48%) |
Feb 24, 2022 | 13.87 | 14.53 | 14.00 | 14.51 | 61,857 | +0.17(+1.19%) |
Feb 23, 2022 | 14.50 | 14.72 | 14.21 | 14.34 | 71,393 | -0.08(-0.55%) |
Feb 22, 2022 | 14.67 | 14.83 | 14.10 | 14.42 | 100,103 | -0.36(-2.44%) |
Feb 18, 2022 | 14.78 | 0 | -0.30(-1.99%) | |||
Feb 17, 2022 | 15.72 | 15.72 | 14.77 | 15.08 | 58,878 | -0.34(-2.20%) |
Feb 16, 2022 | 15.04 | 15.68 | 14.95 | 15.42 | 109,767 | +0.36(+2.39%) |
Feb 15, 2022 | 14.80 | 15.19 | 14.80 | 15.06 | 87,900 | +0.35(+2.38%) |
Feb 14, 2022 | 14.99 | 15.58 | 14.62 | 14.71 | 104,282 | -0.22(-1.47%) |
Feb 11, 2022 | 15.08 | 15.54 | 14.65 | 14.93 | 111,341 | -0.24(-1.58%) |
Feb 10, 2022 | 14.53 | 15.58 | 14.43 | 15.17 | 107,258 | +0.26(+1.74%) |
Feb 09, 2022 | 14.26 | 14.97 | 14.26 | 14.91 | 133,181 | +0.81(+5.74%) |
Feb 08, 2022 | 13.31 | 14.18 | 13.31 | 14.10 | 70,250 | +0.42(+3.07%) |
Feb 07, 2022 | 13.48 | 13.84 | 13.29 | 13.68 | 131,298 | +0.27(+2.01%) |
Feb 04, 2022 | 12.86 | 13.54 | 12.66 | 13.41 | 203,770 | +0.69(+5.42%) |
Feb 03, 2022 | 12.56 | 12.72 | 389,648 | +0.02(+0.16%) | ||
Feb 02, 2022 | 13.23 | 13.23 | 12.51 | 12.70 | 130,453 | -0.50(-3.79%) |