Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.94 | 11.94 | 9.936 | 10.15 | 8,389 | +0.13(+1.26%) |
Apr 28, 2022 | 10.80 | 10.70 | 9.690 | 10.02 | 16,676 | +0.17(+1.77%) |
Apr 27, 2022 | 9.900 | 10.74 | 9.600 | 9.846 | 30,351 | +0.01(+0.09%) |
Apr 26, 2022 | 9.627 | 9.960 | 9.615 | 9.837 | 5,986 | -0.06(-0.61%) |
Apr 25, 2022 | 9.750 | 10.20 | 9.390 | 9.897 | 8,246 | -0.15(-1.52%) |
Apr 22, 2022 | 9.900 | 10.20 | 9.333 | 10.05 | 12,245 | +0.41(+4.20%) |
Apr 21, 2022 | 10.35 | 10.53 | 9.456 | 9.645 | 23,014 | -0.76(-7.27%) |
Apr 20, 2022 | 10.75 | 11.18 | 10.35 | 10.40 | 12,516 | -0.27(-2.56%) |
Apr 19, 2022 | 10.71 | 11.34 | 10.50 | 10.67 | 17,617 | +0.32(+3.13%) |
Apr 18, 2022 | 11.23 | 11.40 | 10.20 | 10.35 | 21,961 | -1.35(-11.56%) |
Apr 14, 2022 | 12.60 | 12.90 | 11.40 | 11.70 | 45,626 | -1.20(-9.28%) |
Apr 13, 2022 | 12.00 | 13.20 | 11.62 | 12.90 | 100,376 | +0.90(+7.50%) |
Apr 12, 2022 | 11.58 | 12.27 | 10.88 | 12.00 | 48,336 | +0.40(+3.44%) |
Apr 11, 2022 | 10.80 | 12.47 | 10.53 | 11.60 | 63,282 | +0.80(+7.45%) |
Apr 08, 2022 | 11.70 | 11.85 | 10.65 | 10.80 | 60,185 | -1.05(-8.89%) |
Apr 07, 2022 | 12.67 | 13.43 | 11.40 | 11.85 | 48,260 | -0.87(-6.82%) |
Apr 06, 2022 | 11.98 | 12.90 | 10.95 | 12.72 | 104,134 | +1.33(+11.64%) |
Apr 05, 2022 | 9.900 | 12.90 | 9.957 | 11.39 | 246,728 | +1.46(+14.68%) |
Apr 04, 2022 | 10.05 | 10.50 | 9.411 | 9.933 | 13,469 | -0.27(-2.62%) |
Apr 01, 2022 | 10.23 | 10.50 | 9.903 | 10.20 | 12,807 | -0.03(-0.29%) |
Mar 31, 2022 | 10.20 | 10.50 | 10.05 | 10.23 | 7,186 | -0.06(-0.55%) |
Mar 30, 2022 | 10.20 | 10.76 | 10.04 | 10.29 | 13,654 | +0.08(+0.82%) |
Mar 29, 2022 | 9.690 | 10.45 | 9.672 | 10.20 | 11,523 | +0.48(+4.97%) |
Mar 28, 2022 | 9.768 | 10.03 | 9.450 | 9.720 | 13,796 | -0.33(-3.25%) |
Mar 25, 2022 | 10.71 | 10.71 | 9.576 | 10.05 | 18,940 | -0.23(-2.28%) |
Mar 24, 2022 | 9.960 | 10.59 | 9.960 | 10.28 | 21,773 | +0.32(+3.19%) |
Mar 23, 2022 | 9.900 | 10.20 | 9.663 | 9.963 | 17,568 | -0.24(-2.32%) |
Mar 22, 2022 | 9.600 | 10.79 | 9.600 | 10.20 | 41,089 | +0.54(+5.59%) |
Mar 21, 2022 | 11.40 | 11.40 | 9.333 | 9.660 | 29,344 | -0.24(-2.42%) |
Mar 18, 2022 | 11.55 | 11.70 | 9.450 | 9.900 | 64,508 | +0.39(+4.10%) |
Mar 17, 2022 | 9.600 | 10.46 | 9.270 | 9.510 | 41,731 | +0.03(+0.32%) |
Mar 16, 2022 | 9.897 | 9.897 | 9.309 | 9.480 | 11,097 | -0.13(-1.34%) |
Mar 15, 2022 | 9.156 | 9.801 | 8.970 | 9.609 | 21,262 | +0.45(+4.95%) |
Mar 14, 2022 | 10.65 | 10.89 | 9.030 | 9.156 | 44,398 | -0.95(-9.38%) |
Mar 11, 2022 | 8.400 | 10.44 | 8.400 | 10.10 | 68,200 | +1.60(+18.88%) |
Mar 10, 2022 | 8.400 | 8.610 | 8.100 | 8.499 | 21,923 | -0.02(-0.28%) |
Mar 09, 2022 | 8.280 | 8.640 | 8.103 | 8.523 | 37,966 | +0.67(+8.48%) |
Mar 08, 2022 | 8.010 | 8.550 | 7.359 | 7.857 | 60,111 | -0.12(-1.54%) |
Mar 07, 2022 | 8.823 | 9.171 | 7.803 | 7.980 | 112,883 | -1.42(-15.15%) |
Mar 04, 2022 | 9.753 | 11.04 | 9.150 | 9.405 | 293,769 | -1.54(-14.11%) |
Mar 03, 2022 | 9.900 | 11.18 | 9.300 | 10.95 | 263,687 | +1.01(+10.14%) |
Mar 02, 2022 | 9.900 | 10.92 | 9.570 | 9.942 | 70,175 | -0.02(-0.21%) |
Mar 01, 2022 | 11.70 | 16.50 | 9.300 | 9.963 | 464,814 | -1.74(-14.85%) |
Feb 28, 2022 | 10.50 | 11.79 | 9.933 | 11.70 | 26,607 | +1.50(+14.67%) |
Feb 25, 2022 | 9.300 | 10.50 | 9.093 | 10.20 | 21,743 | +0.66(+6.95%) |
Feb 24, 2022 | 9.810 | 9.810 | 9.015 | 9.540 | 23,707 | -0.60(-5.92%) |
Feb 23, 2022 | 10.20 | 10.79 | 9.750 | 10.14 | 22,066 | -0.05(-0.53%) |
Feb 22, 2022 | 10.42 | 10.51 | 9.750 | 10.19 | 9,891 | +0.08(+0.77%) |
Feb 18, 2022 | 10.12 | 0 | +0.17(+1.75%) | |||
Feb 17, 2022 | 10.05 | 10.08 | 9.750 | 9.942 | 19,712 | -0.05(-0.54%) |
Feb 16, 2022 | 10.20 | 10.29 | 9.900 | 9.996 | 24,514 | -0.50(-4.80%) |
Feb 15, 2022 | 10.20 | 10.80 | 9.900 | 10.50 | 30,088 | +0.36(+3.58%) |
Feb 14, 2022 | 10.80 | 10.80 | 9.840 | 10.14 | 16,614 | -0.51(-4.82%) |
Feb 11, 2022 | 12.45 | 12.45 | 10.26 | 10.65 | 28,743 | -1.05(-8.97%) |
Feb 10, 2022 | 12.30 | 12.54 | 11.45 | 11.70 | 22,508 | -0.84(-6.70%) |
Feb 09, 2022 | 12.30 | 12.60 | 12.12 | 12.54 | 6,328 | +0.36(+2.98%) |
Feb 08, 2022 | 12.30 | 13.07 | 11.73 | 12.18 | 27,823 | -0.78(-6.02%) |
Feb 07, 2022 | 13.20 | 14.10 | 12.49 | 12.96 | 15,216 | -0.24(-1.84%) |
Feb 04, 2022 | 14.10 | 14.70 | 12.62 | 13.20 | 26,016 | -0.75(-5.38%) |
Feb 03, 2022 | 15.00 | 13.27 | 13.95 | 28,616 | -1.02(-6.83%) | |
Feb 02, 2022 | 17.40 | 17.27 | 14.79 | 14.97 | 25,463 | -2.41(-13.86%) |