Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.47 | 11.76 | 10.75 | 11.07 | 195,783 | -0.38(-3.29%) |
Apr 28, 2022 | 11.46 | 11.52 | 10.87 | 11.45 | 273,001 | +0.13(+1.14%) |
Apr 27, 2022 | 10.36 | 11.45 | 10.36 | 11.32 | 340,323 | +1.15(+11.29%) |
Apr 26, 2022 | 9.508 | 10.26 | 9.416 | 10.17 | 229,987 | +0.77(+8.21%) |
Apr 25, 2022 | 9.931 | 9.940 | 9.030 | 9.398 | 364,186 | -0.97(-9.39%) |
Apr 22, 2022 | 10.94 | 11.32 | 10.18 | 10.37 | 334,939 | -0.74(-6.69%) |
Apr 21, 2022 | 11.96 | 11.96 | 10.79 | 11.12 | 410,467 | -0.44(-3.82%) |
Apr 20, 2022 | 11.71 | 12.39 | 11.29 | 11.56 | 762,393 | +0.28(+2.53%) |
Apr 19, 2022 | 11.55 | 11.79 | 11.08 | 11.27 | 339,167 | -0.15(-1.29%) |
Apr 18, 2022 | 11.18 | 11.71 | 10.73 | 11.42 | 629,555 | +0.26(+2.30%) |
Apr 14, 2022 | 10.30 | 11.58 | 10.16 | 11.16 | 475,925 | +0.68(+6.49%) |
Apr 13, 2022 | 9.793 | 10.56 | 9.793 | 10.48 | 222,066 | +0.77(+7.95%) |
Apr 12, 2022 | 10.00 | 10.15 | 9.600 | 9.710 | 228,707 | -0.06(-0.56%) |
Apr 11, 2022 | 9.830 | 10.04 | 9.416 | 9.765 | 383,443 | -0.04(-0.37%) |
Apr 08, 2022 | 9.242 | 9.945 | 9.159 | 9.802 | 274,980 | +0.65(+7.13%) |
Apr 07, 2022 | 9.260 | 9.260 | 8.874 | 9.150 | 203,301 | +0.06(+0.61%) |
Apr 06, 2022 | 8.599 | 9.297 | 8.433 | 9.095 | 298,403 | +0.50(+5.77%) |
Apr 05, 2022 | 8.902 | 9.067 | 8.563 | 8.599 | 229,039 | -0.13(-1.47%) |
Apr 04, 2022 | 8.626 | 9.122 | 8.599 | 8.727 | 275,617 | +0.24(+2.81%) |
Apr 01, 2022 | 8.112 | 8.635 | 8.112 | 8.488 | 150,345 | +0.41(+5.12%) |
Mar 31, 2022 | 8.020 | 8.369 | 8.020 | 8.075 | 154,907 | +0.00(+0.00%) |
Mar 30, 2022 | 7.864 | 8.250 | 7.735 | 8.075 | 143,579 | +0.26(+3.29%) |
Mar 29, 2022 | 7.708 | 7.873 | 7.359 | 7.818 | 105,425 | +0.01(+0.12%) |
Mar 28, 2022 | 8.121 | 8.121 | 7.680 | 7.809 | 1,206,106 | -0.32(-3.95%) |
Mar 25, 2022 | 7.551 | 8.167 | 7.496 | 8.130 | 169,464 | +0.51(+6.76%) |
Mar 24, 2022 | 8.351 | 8.406 | 7.579 | 7.616 | 190,055 | -0.65(-7.89%) |
Mar 23, 2022 | 8.268 | 8.387 | 8.121 | 8.268 | 109,528 | +0.00(+0.00%) |
Mar 22, 2022 | 8.268 | 8.443 | 8.222 | 8.268 | 113,223 | +0.00(+0.00%) |
Mar 21, 2022 | 8.048 | 8.488 | 8.029 | 8.268 | 197,726 | +0.12(+1.47%) |
Mar 18, 2022 | 8.176 | 8.240 | 7.937 | 8.149 | 165,653 | -0.02(-0.23%) |
Mar 17, 2022 | 7.809 | 8.259 | 7.744 | 8.167 | 120,923 | +0.40(+5.08%) |
Mar 16, 2022 | 7.377 | 7.962 | 7.377 | 7.772 | 186,932 | +0.51(+7.09%) |
Mar 15, 2022 | 7.055 | 7.313 | 6.872 | 7.257 | 170,611 | +0.09(+1.28%) |
Mar 14, 2022 | 7.423 | 7.537 | 6.945 | 7.166 | 285,615 | -0.26(-3.47%) |
Mar 11, 2022 | 7.845 | 8.112 | 7.372 | 7.423 | 542,331 | -0.57(-7.13%) |
Mar 10, 2022 | 8.406 | 8.516 | 7.910 | 7.992 | 266,645 | -0.46(-5.43%) |
Mar 09, 2022 | 8.957 | 8.966 | 8.002 | 8.452 | 504,525 | -0.86(-9.27%) |
Mar 08, 2022 | 9.664 | 9.692 | 8.911 | 9.315 | 505,415 | -0.26(-2.69%) |
Mar 07, 2022 | 9.324 | 9.995 | 9.187 | 9.573 | 683,950 | +0.35(+3.78%) |
Mar 04, 2022 | 8.994 | 9.389 | 8.516 | 9.223 | 522,205 | +0.23(+2.55%) |
Mar 03, 2022 | 8.038 | 9.049 | 8.002 | 8.994 | 639,972 | +1.08(+13.71%) |
Mar 02, 2022 | 7.790 | 8.038 | 7.754 | 7.910 | 698,001 | +0.17(+2.26%) |
Mar 01, 2022 | 7.662 | 7.790 | 7.597 | 7.735 | 619,411 | +0.25(+3.31%) |
Feb 28, 2022 | 7.175 | 7.542 | 7.175 | 7.487 | 1,247,705 | +0.31(+4.35%) |
Feb 25, 2022 | 6.963 | 7.193 | 7.120 | 7.175 | 347,095 | +0.24(+3.44%) |
Feb 24, 2022 | 6.908 | 6.986 | 6.706 | 6.936 | 384,973 | +0.06(+0.94%) |
Feb 23, 2022 | 6.908 | 6.950 | 6.798 | 6.872 | 95,140 | -0.02(-0.27%) |
Feb 22, 2022 | 6.890 | 6.908 | 6.817 | 6.890 | 129,455 | +0.00(+0.00%) |
Feb 18, 2022 | 6.890 | 0 | -0.08(-1.19%) | |||
Feb 17, 2022 | 6.890 | 7.055 | 6.890 | 6.973 | 163,939 | +0.04(+0.53%) |
Feb 16, 2022 | 6.872 | 6.982 | 6.872 | 6.936 | 97,854 | +0.05(+0.67%) |
Feb 15, 2022 | 6.844 | 6.936 | 6.798 | 6.890 | 103,317 | +0.00(+0.00%) |
Feb 14, 2022 | 6.890 | 6.963 | 6.798 | 6.890 | 211,078 | +0.00(+0.00%) |
Feb 11, 2022 | 6.844 | 6.954 | 6.789 | 6.890 | 164,710 | +0.10(+1.49%) |
Feb 10, 2022 | 6.725 | 7.055 | 6.688 | 6.789 | 112,280 | -0.10(-1.47%) |
Feb 09, 2022 | 7.009 | 7.294 | 6.862 | 6.890 | 243,318 | -0.02(-0.27%) |
Feb 08, 2022 | 6.798 | 6.963 | 6.715 | 6.908 | 104,020 | +0.11(+1.62%) |
Feb 07, 2022 | 6.642 | 6.890 | 6.642 | 6.798 | 134,872 | +0.08(+1.23%) |
Feb 04, 2022 | 6.688 | 6.780 | 6.568 | 6.715 | 79,062 | +0.02(+0.27%) |
Feb 03, 2022 | 6.807 | 6.697 | 142,247 | -0.22(-3.19%) | ||
Feb 02, 2022 | 7.065 | 7.147 | 6.798 | 6.918 | 161,685 | -0.16(-2.21%) |