Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.664 | 9.694 | 9.220 | 9.220 | 1,482,562 | -0.46(-4.75%) |
Apr 28, 2022 | 9.587 | 9.737 | 9.442 | 9.679 | 1,790,011 | +0.07(+0.72%) |
Apr 27, 2022 | 9.763 | 9.840 | 9.587 | 9.610 | 2,033,068 | -0.15(-1.49%) |
Apr 26, 2022 | 10.07 | 10.15 | 9.725 | 9.756 | 2,414,955 | -0.41(-4.07%) |
Apr 25, 2022 | 10.15 | 10.22 | 9.897 | 10.17 | 1,786,489 | -0.06(-0.60%) |
Apr 22, 2022 | 10.47 | 10.51 | 10.23 | 10.23 | 1,415,298 | -0.28(-2.62%) |
Apr 21, 2022 | 10.70 | 10.74 | 10.48 | 10.51 | 1,110,630 | -0.10(-0.94%) |
Apr 20, 2022 | 10.52 | 10.71 | 10.50 | 10.61 | 1,292,731 | +0.21(+1.99%) |
Apr 19, 2022 | 10.66 | 10.71 | 10.33 | 10.40 | 2,017,141 | -0.25(-2.37%) |
Apr 18, 2022 | 10.69 | 10.79 | 10.60 | 10.65 | 1,097,479 | -0.05(-0.43%) |
Apr 14, 2022 | 10.68 | 10.79 | 10.64 | 10.70 | 1,287,505 | +0.05(+0.50%) |
Apr 13, 2022 | 10.44 | 10.67 | 10.43 | 10.64 | 1,358,645 | +0.22(+2.13%) |
Apr 12, 2022 | 10.41 | 10.50 | 10.39 | 10.42 | 1,019,390 | +0.08(+0.82%) |
Apr 11, 2022 | 10.29 | 10.42 | 10.27 | 10.34 | 1,103,833 | +0.07(+0.67%) |
Apr 08, 2022 | 10.15 | 10.35 | 10.11 | 10.27 | 1,053,514 | +0.13(+1.28%) |
Apr 07, 2022 | 10.45 | 10.53 | 10.09 | 10.14 | 1,878,708 | -0.34(-3.22%) |
Apr 06, 2022 | 10.61 | 10.64 | 10.41 | 10.48 | 1,564,334 | -0.14(-1.30%) |
Apr 05, 2022 | 10.87 | 10.92 | 10.57 | 10.61 | 1,241,190 | -0.23(-2.12%) |
Apr 04, 2022 | 10.84 | 10.87 | 10.63 | 10.84 | 1,248,874 | +0.00(+0.00%) |
Apr 01, 2022 | 10.69 | 10.84 | 10.66 | 10.84 | 1,460,253 | +0.18(+1.65%) |
Mar 31, 2022 | 10.58 | 10.74 | 10.54 | 10.67 | 1,376,840 | +0.06(+0.58%) |
Mar 30, 2022 | 10.87 | 10.87 | 10.61 | 10.61 | 1,502,070 | -0.25(-2.26%) |
Mar 29, 2022 | 10.72 | 10.87 | 10.71 | 10.85 | 2,005,804 | +0.19(+1.82%) |
Mar 28, 2022 | 10.71 | 10.73 | 10.60 | 10.66 | 1,734,791 | -0.05(-0.49%) |
Mar 25, 2022 | 10.54 | 10.71 | 10.49 | 10.71 | 2,157,219 | +0.20(+1.92%) |
Mar 24, 2022 | 10.42 | 10.52 | 10.35 | 10.51 | 1,067,338 | +0.09(+0.86%) |
Mar 23, 2022 | 10.46 | 10.57 | 10.38 | 10.42 | 1,466,164 | -0.09(-0.85%) |
Mar 22, 2022 | 10.51 | 10.62 | 10.47 | 10.51 | 1,326,953 | +0.05(+0.50%) |
Mar 21, 2022 | 10.41 | 10.54 | 10.38 | 10.45 | 1,298,320 | +0.04(+0.43%) |
Mar 18, 2022 | 10.30 | 10.45 | 10.17 | 10.41 | 2,528,669 | +0.13(+1.24%) |
Mar 17, 2022 | 10.13 | 10.31 | 10.13 | 10.28 | 788,702 | +0.07(+0.66%) |
Mar 16, 2022 | 10.13 | 10.24 | 10.02 | 10.22 | 1,332,762 | +0.13(+1.26%) |
Mar 15, 2022 | 10.12 | 10.21 | 10.01 | 10.09 | 952,243 | +0.04(+0.45%) |
Mar 14, 2022 | 10.11 | 10.16 | 9.965 | 10.04 | 1,190,583 | +0.04(+0.37%) |
Mar 11, 2022 | 9.969 | 10.08 | 9.924 | 10.01 | 812,623 | +0.08(+0.83%) |
Mar 10, 2022 | 9.775 | 9.924 | 9.924 | 767,697 | +0.03(+0.30%) | |
Mar 09, 2022 | 10.01 | 10.07 | 9.872 | 9.894 | 1,352,111 | +0.06(+0.61%) |
Mar 08, 2022 | 9.707 | 9.992 | 9.685 | 9.834 | 1,268,438 | +0.16(+1.70%) |
Mar 07, 2022 | 9.954 | 9.954 | 9.670 | 9.670 | 1,634,220 | -0.30(-3.00%) |
Mar 04, 2022 | 9.932 | 9.976 | 9.793 | 9.969 | 1,195,148 | -0.08(-0.82%) |
Mar 03, 2022 | 10.07 | 10.07 | 9.902 | 10.05 | 1,125,202 | +0.05(+0.52%) |
Mar 02, 2022 | 9.730 | 10.01 | 9.722 | 9.999 | 1,041,696 | +0.28(+2.92%) |
Mar 01, 2022 | 9.760 | 9.790 | 9.517 | 9.715 | 1,563,491 | -0.04(-0.38%) |
Feb 28, 2022 | 9.633 | 9.782 | 9.569 | 9.752 | 1,708,037 | +0.03(+0.31%) |
Feb 25, 2022 | 9.573 | 9.782 | 9.677 | 9.722 | 1,308,113 | +0.18(+1.88%) |
Feb 24, 2022 | 9.154 | 9.603 | 9.042 | 9.543 | 2,001,692 | +0.16(+1.67%) |
Feb 23, 2022 | 9.670 | 9.677 | 9.386 | 9.386 | 1,771,039 | -0.24(-2.48%) |
Feb 22, 2022 | 10.05 | 10.07 | 9.573 | 9.625 | 2,309,827 | -0.44(-4.38%) |
Feb 18, 2022 | 10.07 | 0 | +0.07(+0.67%) | |||
Feb 17, 2022 | 9.917 | 9.999 | 9.846 | 9.999 | 2,477,391 | +0.00(+0.00%) |
Feb 16, 2022 | 9.864 | 10.01 | 9.849 | 9.999 | 1,380,840 | +0.13(+1.36%) |
Feb 15, 2022 | 9.771 | 9.898 | 9.677 | 9.864 | 1,795,889 | +0.22(+2.25%) |
Feb 14, 2022 | 9.565 | 9.715 | 9.565 | 9.648 | 3,559,729 | +0.19(+1.97%) |
Feb 11, 2022 | 9.565 | 9.730 | 9.349 | 9.461 | 2,333,689 | -0.10(-1.09%) |
Feb 10, 2022 | 9.879 | 10.01 | 9.535 | 9.565 | 3,206,694 | -0.30(-3.03%) |
Feb 09, 2022 | 9.991 | 10.16 | 9.849 | 9.864 | 2,531,709 | -0.04(-0.45%) |
Feb 08, 2022 | 9.946 | 9.991 | 9.838 | 9.909 | 2,277,645 | -0.01(-0.15%) |
Feb 07, 2022 | 9.924 | 10.04 | 9.924 | 9.924 | 1,195,113 | +0.06(+0.61%) |
Feb 04, 2022 | 9.857 | 9.976 | 9.745 | 9.864 | 1,728,246 | -0.01(-0.15%) |
Feb 03, 2022 | 9.976 | 9.872 | 9.879 | 2,045,542 | -0.17(-1.71%) | |
Feb 02, 2022 | 10.20 | 10.23 | 9.969 | 10.05 | 1,427,737 | -0.12(-1.17%) |