Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.344 | 8.432 | 8.073 | 8.133 | 898,910 | -0.24(-2.92%) |
Apr 28, 2022 | 8.420 | 8.428 | 8.289 | 8.377 | 664,441 | +0.02(+0.20%) |
Apr 27, 2022 | 8.487 | 8.732 | 8.314 | 8.361 | 984,323 | -0.12(-1.39%) |
Apr 26, 2022 | 8.521 | 8.605 | 8.445 | 8.479 | 1,365,993 | -0.14(-1.66%) |
Apr 25, 2022 | 8.648 | 8.732 | 8.458 | 8.622 | 1,066,041 | -0.02(-0.20%) |
Apr 22, 2022 | 8.808 | 8.808 | 8.639 | 8.639 | 502,962 | -0.18(-2.01%) |
Apr 21, 2022 | 8.876 | 8.901 | 8.791 | 8.817 | 533,899 | -0.03(-0.29%) |
Apr 20, 2022 | 8.842 | 8.919 | 8.791 | 8.842 | 424,469 | +0.06(+0.67%) |
Apr 19, 2022 | 8.681 | 8.812 | 8.681 | 8.783 | 640,768 | +0.10(+1.17%) |
Apr 18, 2022 | 8.715 | 8.774 | 8.631 | 8.681 | 620,170 | -0.03(-0.39%) |
Apr 14, 2022 | 8.791 | 8.838 | 8.665 | 8.715 | 443,078 | -0.07(-0.77%) |
Apr 13, 2022 | 8.690 | 8.791 | 8.648 | 8.783 | 870,164 | +0.08(+0.97%) |
Apr 12, 2022 | 8.698 | 8.783 | 8.639 | 8.698 | 632,173 | +0.01(+0.10%) |
Apr 11, 2022 | 8.766 | 8.867 | 8.681 | 8.690 | 682,533 | -0.08(-0.96%) |
Apr 08, 2022 | 8.825 | 8.833 | 8.736 | 8.774 | 585,916 | -0.03(-0.38%) |
Apr 07, 2022 | 8.935 | 8.960 | 8.766 | 8.808 | 640,199 | -0.09(-1.04%) |
Apr 06, 2022 | 9.036 | 9.070 | 8.880 | 8.901 | 677,935 | -0.14(-1.50%) |
Apr 05, 2022 | 9.112 | 9.222 | 8.994 | 9.036 | 834,979 | -0.08(-0.93%) |
Apr 04, 2022 | 9.171 | 9.171 | 9.036 | 9.121 | 644,784 | -0.09(-1.01%) |
Apr 01, 2022 | 9.247 | 9.349 | 9.078 | 9.213 | 1,040,633 | +0.03(+0.28%) |
Mar 31, 2022 | 9.205 | 9.302 | 9.095 | 9.188 | 1,028,246 | -0.03(-0.27%) |
Mar 30, 2022 | 9.425 | 9.484 | 9.163 | 9.213 | 588,279 | -0.19(-2.06%) |
Mar 29, 2022 | 9.425 | 9.543 | 9.357 | 9.408 | 1,425,806 | +0.04(+0.45%) |
Mar 28, 2022 | 9.391 | 9.416 | 9.289 | 9.365 | 597,913 | -0.06(-0.63%) |
Mar 25, 2022 | 9.197 | 9.441 | 9.184 | 9.425 | 643,574 | +0.27(+2.95%) |
Mar 24, 2022 | 9.129 | 9.163 | 9.061 | 9.154 | 480,538 | +0.03(+0.28%) |
Mar 23, 2022 | 9.273 | 9.273 | 9.121 | 9.129 | 697,229 | -0.14(-1.46%) |
Mar 22, 2022 | 9.340 | 9.484 | 9.226 | 9.264 | 1,201,145 | -0.04(-0.45%) |
Mar 21, 2022 | 9.433 | 9.492 | 9.281 | 9.306 | 688,538 | -0.10(-1.08%) |
Mar 18, 2022 | 9.408 | 9.450 | 9.226 | 9.408 | 1,776,754 | +0.01(+0.09%) |
Mar 17, 2022 | 9.408 | 9.509 | 9.323 | 9.399 | 818,208 | -0.04(-0.45%) |
Mar 16, 2022 | 9.425 | 9.513 | 9.349 | 9.441 | 874,271 | +0.09(+0.99%) |
Mar 15, 2022 | 9.467 | 9.534 | 9.304 | 9.349 | 670,181 | -0.06(-0.63%) |
Mar 14, 2022 | 9.467 | 9.526 | 9.349 | 9.408 | 674,355 | +0.04(+0.45%) |
Mar 11, 2022 | 9.332 | 9.492 | 9.289 | 9.365 | 602,298 | +0.06(+0.64%) |
Mar 10, 2022 | 9.163 | 9.323 | 9.137 | 9.306 | 755,238 | +0.12(+1.29%) |
Mar 09, 2022 | 9.273 | 9.375 | 9.188 | 9.188 | 956,796 | +0.03(+0.37%) |
Mar 08, 2022 | 9.450 | 9.450 | 9.154 | 9.154 | 742,224 | -0.13(-1.36%) |
Mar 07, 2022 | 9.340 | 9.408 | 9.247 | 9.281 | 628,369 | -0.06(-0.63%) |
Mar 04, 2022 | 9.332 | 9.374 | 9.247 | 9.340 | 430,365 | -0.09(-0.98%) |
Mar 03, 2022 | 9.441 | 9.458 | 9.370 | 9.433 | 508,061 | +0.05(+0.54%) |
Mar 02, 2022 | 9.146 | 9.391 | 9.112 | 9.382 | 795,167 | +0.27(+2.97%) |
Mar 01, 2022 | 9.213 | 9.332 | 9.019 | 9.112 | 802,699 | -0.11(-1.19%) |
Feb 28, 2022 | 9.230 | 9.247 | 9.163 | 9.222 | 767,075 | -0.09(-1.00%) |
Feb 25, 2022 | 9.129 | 9.327 | 9.230 | 9.315 | 648,169 | +0.24(+2.60%) |
Feb 24, 2022 | 9.121 | 9.180 | 8.909 | 9.078 | 1,146,779 | -0.14(-1.47%) |
Feb 23, 2022 | 9.374 | 9.382 | 9.205 | 9.213 | 417,267 | -0.13(-1.36%) |
Feb 22, 2022 | 9.416 | 9.425 | 9.306 | 9.340 | 594,855 | -0.07(-0.72%) |
Feb 18, 2022 | 9.408 | 0 | -0.02(-0.18%) | |||
Feb 17, 2022 | 9.298 | 9.441 | 9.273 | 9.425 | 770,612 | +0.05(+0.54%) |
Feb 16, 2022 | 9.365 | 9.450 | 9.340 | 9.374 | 1,056,606 | +0.03(+0.36%) |
Feb 15, 2022 | 9.298 | 9.412 | 9.298 | 9.340 | 604,164 | +0.08(+0.82%) |
Feb 14, 2022 | 9.256 | 9.374 | 9.163 | 9.264 | 899,261 | +0.02(+0.18%) |
Feb 11, 2022 | 9.171 | 9.289 | 9.121 | 9.247 | 842,323 | +0.06(+0.64%) |
Feb 10, 2022 | 9.197 | 9.264 | 9.121 | 9.188 | 979,990 | -0.03(-0.27%) |
Feb 09, 2022 | 9.306 | 9.399 | 9.159 | 9.213 | 699,347 | -0.19(-1.98%) |
Feb 08, 2022 | 9.349 | 9.441 | 9.298 | 9.399 | 845,252 | +0.07(+0.72%) |
Feb 07, 2022 | 9.349 | 9.391 | 9.239 | 9.332 | 669,906 | +0.09(+1.01%) |
Feb 04, 2022 | 9.197 | 9.256 | 9.104 | 9.239 | 684,189 | +0.08(+0.83%) |
Feb 03, 2022 | 9.319 | 9.163 | 9.163 | 684,046 | -0.00(-0.05%) | |
Feb 02, 2022 | 9.293 | 9.305 | 9.142 | 9.167 | 1,195,304 | -0.16(-1.71%) |