Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.730 | 9.790 | 9.560 | 9.790 | 4,126 | +0.05(+0.51%) |
Apr 28, 2022 | 9.670 | 10.00 | 9.670 | 9.740 | 4,483 | +0.20(+2.10%) |
Apr 27, 2022 | 9.700 | 9.800 | 9.540 | 9.540 | 25,526 | -0.27(-2.75%) |
Apr 26, 2022 | 9.780 | 9.910 | 9.780 | 9.810 | 17,174 | -0.15(-1.46%) |
Apr 25, 2022 | 9.820 | 10.11 | 9.740 | 9.955 | 3,441 | +0.05(+0.47%) |
Apr 22, 2022 | 10.02 | 10.02 | 9.870 | 9.909 | 18,737 | -0.14(-1.40%) |
Apr 21, 2022 | 10.23 | 10.23 | 9.980 | 10.05 | 23,841 | -0.19(-1.86%) |
Apr 20, 2022 | 10.18 | 10.24 | 10.18 | 10.24 | 12,747 | +0.12(+1.19%) |
Apr 19, 2022 | 10.10 | 10.15 | 10.07 | 10.12 | 45,760 | +0.16(+1.61%) |
Apr 18, 2022 | 10.10 | 10.15 | 9.960 | 9.960 | 14,202 | -0.09(-0.90%) |
Apr 14, 2022 | 10.26 | 10.27 | 10.05 | 10.05 | 18,387 | -0.22(-2.14%) |
Apr 13, 2022 | 10.51 | 10.51 | 10.17 | 10.27 | 39,233 | -0.24(-2.28%) |
Apr 12, 2022 | 11.43 | 11.43 | 10.42 | 10.51 | 87,363 | -1.00(-8.69%) |
Apr 11, 2022 | 11.43 | 11.55 | 11.43 | 11.51 | 3,702 | +0.08(+0.70%) |
Apr 08, 2022 | 11.55 | 11.76 | 11.43 | 11.43 | 2,317 | -0.07(-0.61%) |
Apr 07, 2022 | 11.58 | 11.58 | 11.40 | 11.50 | 2,739 | -0.23(-1.96%) |
Apr 06, 2022 | 11.56 | 11.73 | 11.56 | 11.73 | 4,025 | +0.12(+1.03%) |
Apr 05, 2022 | 11.63 | 11.63 | 11.61 | 11.61 | 493 | +0.00(+0.00%) |
Apr 04, 2022 | 11.56 | 11.69 | 11.56 | 11.61 | 2,687 | +0.05(+0.43%) |
Apr 01, 2022 | 11.75 | 11.80 | 11.56 | 11.56 | 4,849 | +0.04(+0.35%) |
Mar 31, 2022 | 11.50 | 11.89 | 11.50 | 11.52 | 8,046 | +0.00(+0.00%) |
Mar 30, 2022 | 11.16 | 11.54 | 11.13 | 11.52 | 10,540 | +0.46(+4.16%) |
Mar 29, 2022 | 11.08 | 11.25 | 11.00 | 11.06 | 19,659 | -0.13(-1.16%) |
Mar 28, 2022 | 11.45 | 11.45 | 11.11 | 11.19 | 2,972 | -0.17(-1.45%) |
Mar 25, 2022 | 11.27 | 11.36 | 11.27 | 11.36 | 5,512 | -0.01(-0.10%) |
Mar 24, 2022 | 11.13 | 11.40 | 11.12 | 11.37 | 3,996 | +0.27(+2.40%) |
Mar 23, 2022 | 11.08 | 11.14 | 11.08 | 11.10 | 1,764 | -0.33(-2.89%) |
Mar 22, 2022 | 11.23 | 11.43 | 11.06 | 11.43 | 7,128 | +0.06(+0.53%) |
Mar 21, 2022 | 11.11 | 11.37 | 11.08 | 11.37 | 1,838 | -0.03(-0.26%) |
Mar 18, 2022 | 11.02 | 11.40 | 11.02 | 11.40 | 4,931 | +0.00(+0.00%) |
Mar 17, 2022 | 11.11 | 11.40 | 11.11 | 11.40 | 1,885 | +0.20(+1.79%) |
Mar 16, 2022 | 10.71 | 11.34 | 10.71 | 11.20 | 3,086 | +0.52(+4.87%) |
Mar 15, 2022 | 10.80 | 10.95 | 10.61 | 10.68 | 9,754 | -0.14(-1.29%) |
Mar 14, 2022 | 10.88 | 10.94 | 10.82 | 10.82 | 6,168 | -0.13(-1.19%) |
Mar 11, 2022 | 10.90 | 11.02 | 10.90 | 10.95 | 2,993 | +0.00(+0.00%) |
Mar 10, 2022 | 10.89 | 11.06 | 10.86 | 10.95 | 10,499 | +0.03(+0.27%) |
Mar 09, 2022 | 11.02 | 11.05 | 10.89 | 10.92 | 9,403 | +0.04(+0.37%) |
Mar 08, 2022 | 11.13 | 11.13 | 10.88 | 10.88 | 16,352 | -0.12(-1.09%) |
Mar 07, 2022 | 11.00 | 11.19 | 10.95 | 11.00 | 10,450 | -0.06(-0.54%) |
Mar 04, 2022 | 11.05 | 11.35 | 11.05 | 11.06 | 9,159 | -0.32(-2.81%) |
Mar 03, 2022 | 11.22 | 11.40 | 11.12 | 11.38 | 5,387 | +0.32(+2.89%) |
Mar 02, 2022 | 11.37 | 11.38 | 11.06 | 11.06 | 6,041 | -0.08(-0.72%) |
Mar 01, 2022 | 11.26 | 11.32 | 11.14 | 11.14 | 10,109 | +0.08(+0.72%) |
Feb 28, 2022 | 11.27 | 11.27 | 11.05 | 11.06 | 14,267 | -0.35(-3.07%) |
Feb 25, 2022 | 11.37 | 11.87 | 11.36 | 11.41 | 3,048 | +0.14(+1.24%) |
Feb 24, 2022 | 11.12 | 11.48 | 11.12 | 11.27 | 29,519 | -0.30(-2.59%) |
Feb 23, 2022 | 11.80 | 12.10 | 11.57 | 11.57 | 25,702 | -0.23(-1.95%) |
Feb 22, 2022 | 12.06 | 12.23 | 11.80 | 11.80 | 42,985 | -0.26(-2.16%) |
Feb 18, 2022 | 12.06 | 0 | +0.03(+0.25%) | |||
Feb 17, 2022 | 12.29 | 12.49 | 12.03 | 12.03 | 23,716 | -0.31(-2.51%) |
Feb 16, 2022 | 12.14 | 12.49 | 12.09 | 12.34 | 2,798 | +0.10(+0.82%) |
Feb 15, 2022 | 12.25 | 12.51 | 12.06 | 12.24 | 12,218 | +0.12(+0.99%) |
Feb 14, 2022 | 12.50 | 12.50 | 12.09 | 12.12 | 14,577 | -0.38(-3.04%) |
Feb 11, 2022 | 12.58 | 12.70 | 12.50 | 12.50 | 16,755 | -0.25(-1.96%) |
Feb 10, 2022 | 13.00 | 13.07 | 12.51 | 12.75 | 90,927 | -0.81(-5.97%) |
Feb 09, 2022 | 13.22 | 13.56 | 13.20 | 13.56 | 75,620 | +0.36(+2.73%) |
Feb 08, 2022 | 13.23 | 13.32 | 13.07 | 13.20 | 7,028 | +0.15(+1.15%) |
Feb 07, 2022 | 13.21 | 13.29 | 13.00 | 13.05 | 19,718 | -0.05(-0.38%) |
Feb 04, 2022 | 13.04 | 13.24 | 13.04 | 13.10 | 2,644 | -0.12(-0.91%) |
Feb 03, 2022 | 13.19 | 13.56 | 13.12 | 13.22 | 3,788 | -0.08(-0.60%) |
Feb 02, 2022 | 13.21 | 13.56 | 13.00 | 13.30 | 10,127 | +0.00(+0.00%) |