Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.547 | 9.547 | 9.420 | 9.457 | 253,930 | -0.11(-1.14%) |
Apr 28, 2022 | 9.375 | 9.584 | 9.348 | 9.565 | 270,447 | +0.19(+2.03%) |
Apr 27, 2022 | 9.420 | 9.457 | 9.357 | 9.375 | 292,088 | -0.05(-0.48%) |
Apr 26, 2022 | 9.448 | 9.493 | 9.393 | 9.420 | 227,354 | -0.03(-0.29%) |
Apr 25, 2022 | 9.448 | 9.466 | 9.393 | 9.448 | 407,405 | -0.04(-0.38%) |
Apr 22, 2022 | 9.584 | 9.638 | 9.479 | 9.484 | 240,484 | -0.15(-1.60%) |
Apr 21, 2022 | 9.711 | 9.738 | 9.620 | 9.638 | 184,383 | -0.07(-0.75%) |
Apr 20, 2022 | 9.493 | 9.711 | 9.493 | 9.711 | 406,744 | +0.23(+2.39%) |
Apr 19, 2022 | 9.520 | 9.529 | 9.457 | 9.484 | 376,093 | -0.07(-0.76%) |
Apr 18, 2022 | 9.538 | 9.593 | 9.538 | 9.556 | 252,995 | -0.05(-0.57%) |
Apr 14, 2022 | 9.656 | 9.674 | 9.575 | 9.611 | 300,492 | -0.08(-0.85%) |
Apr 13, 2022 | 9.729 | 9.793 | 9.666 | 9.693 | 181,904 | -0.03(-0.28%) |
Apr 12, 2022 | 9.874 | 9.883 | 9.720 | 9.720 | 255,018 | -0.13(-1.28%) |
Apr 11, 2022 | 9.937 | 9.964 | 9.820 | 9.847 | 215,785 | -0.10(-1.00%) |
Apr 08, 2022 | 9.955 | 9.973 | 9.894 | 9.946 | 159,425 | -0.06(-0.63%) |
Apr 07, 2022 | 10.05 | 10.10 | 9.991 | 10.01 | 236,809 | -0.04(-0.36%) |
Apr 06, 2022 | 10.06 | 10.14 | 10.03 | 10.05 | 153,413 | -0.05(-0.54%) |
Apr 05, 2022 | 10.25 | 10.26 | 10.08 | 10.10 | 172,934 | -0.19(-1.84%) |
Apr 04, 2022 | 10.28 | 10.34 | 10.22 | 10.29 | 151,152 | -0.03(-0.26%) |
Apr 01, 2022 | 10.28 | 10.37 | 10.22 | 10.32 | 457,434 | -0.02(-0.17%) |
Mar 31, 2022 | 10.09 | 10.35 | 10.03 | 10.33 | 553,519 | +0.27(+2.69%) |
Mar 30, 2022 | 9.946 | 10.06 | 9.946 | 10.06 | 292,107 | +0.13(+1.27%) |
Mar 29, 2022 | 9.892 | 9.969 | 9.842 | 9.937 | 485,499 | +0.07(+0.73%) |
Mar 28, 2022 | 9.874 | 9.955 | 9.838 | 9.865 | 298,175 | -0.02(-0.18%) |
Mar 25, 2022 | 9.991 | 9.991 | 9.856 | 9.883 | 322,833 | -0.13(-1.26%) |
Mar 24, 2022 | 10.04 | 10.05 | 9.973 | 10.01 | 242,165 | -0.03(-0.27%) |
Mar 23, 2022 | 10.04 | 10.09 | 10.01 | 10.04 | 199,875 | -0.04(-0.35%) |
Mar 22, 2022 | 10.09 | 10.10 | 10.02 | 10.07 | 310,265 | +0.02(+0.17%) |
Mar 21, 2022 | 10.05 | 10.10 | 9.991 | 10.05 | 200,870 | -0.05(-0.45%) |
Mar 18, 2022 | 10.09 | 10.17 | 10.09 | 10.10 | 149,896 | +0.03(+0.27%) |
Mar 17, 2022 | 10.02 | 10.11 | 10.01 | 10.07 | 273,851 | +0.05(+0.54%) |
Mar 16, 2022 | 10.06 | 10.08 | 9.973 | 10.02 | 306,808 | +0.00(+0.00%) |
Mar 15, 2022 | 10.04 | 10.13 | 10.02 | 10.02 | 188,958 | -0.05(-0.45%) |
Mar 14, 2022 | 10.17 | 10.21 | 10.04 | 10.06 | 659,725 | -0.13(-1.31%) |
Mar 11, 2022 | 10.20 | 10.26 | 10.10 | 10.20 | 732,150 | -0.03(-0.26%) |
Mar 10, 2022 | 10.33 | 10.37 | 10.21 | 10.22 | 583,046 | -0.20(-1.90%) |
Mar 09, 2022 | 10.47 | 10.52 | 10.41 | 10.42 | 359,223 | -0.04(-0.43%) |
Mar 08, 2022 | 10.50 | 10.56 | 10.45 | 10.47 | 1,415,973 | -0.10(-0.94%) |
Mar 07, 2022 | 10.68 | 10.75 | 10.53 | 10.57 | 126,883 | -0.13(-1.26%) |
Mar 04, 2022 | 10.77 | 10.77 | 10.67 | 10.70 | 152,343 | -0.08(-0.75%) |
Mar 03, 2022 | 10.75 | 10.81 | 10.74 | 10.78 | 95,612 | +0.04(+0.42%) |
Mar 02, 2022 | 10.75 | 10.76 | 10.69 | 10.74 | 119,942 | -0.04(-0.33%) |
Mar 01, 2022 | 10.66 | 10.84 | 10.66 | 10.77 | 186,511 | +0.11(+1.01%) |
Feb 28, 2022 | 10.57 | 10.66 | 10.55 | 10.66 | 194,731 | +0.08(+0.76%) |
Feb 25, 2022 | 10.56 | 10.62 | 10.54 | 10.58 | 249,777 | +0.04(+0.43%) |
Feb 24, 2022 | 10.42 | 10.57 | 10.42 | 10.54 | 607,400 | +0.05(+0.51%) |
Feb 23, 2022 | 10.52 | 10.57 | 10.43 | 10.48 | 255,084 | -0.03(-0.26%) |
Feb 22, 2022 | 10.65 | 10.69 | 10.50 | 10.51 | 219,756 | -0.22(-2.09%) |
Feb 18, 2022 | 10.74 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 10.64 | 10.79 | 10.62 | 10.73 | 466,113 | +0.09(+0.84%) |
Feb 16, 2022 | 10.55 | 10.66 | 10.48 | 10.64 | 325,879 | +0.06(+0.59%) |
Feb 15, 2022 | 10.48 | 10.60 | 10.47 | 10.57 | 345,887 | +0.08(+0.77%) |
Feb 14, 2022 | 10.66 | 10.69 | 10.45 | 10.49 | 238,654 | -0.17(-1.59%) |
Feb 11, 2022 | 10.84 | 10.87 | 10.66 | 10.66 | 310,240 | -0.20(-1.81%) |
Feb 10, 2022 | 10.84 | 10.93 | 10.83 | 10.86 | 176,995 | -0.04(-0.33%) |
Feb 09, 2022 | 11.02 | 11.02 | 10.87 | 10.90 | 121,572 | -0.08(-0.73%) |
Feb 08, 2022 | 10.96 | 11.00 | 10.94 | 10.98 | 135,498 | +0.01(+0.08%) |
Feb 07, 2022 | 10.97 | 11.09 | 10.95 | 10.97 | 391,151 | -0.02(-0.16%) |
Feb 04, 2022 | 11.15 | 11.21 | 10.98 | 10.98 | 251,175 | -0.16(-1.44%) |
Feb 03, 2022 | 11.24 | 11.15 | 11.15 | 173,437 | -0.18(-1.58%) | |
Feb 02, 2022 | 11.41 | 11.47 | 11.34 | 11.32 | 266,311 | -0.06(-0.55%) |