Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.443 | 9.482 | 9.225 | 9.225 | 454,533 | -0.07(-0.72%) |
Apr 28, 2022 | 9.272 | 9.301 | 9.153 | 9.291 | 333,493 | +0.03(+0.31%) |
Apr 27, 2022 | 9.282 | 9.348 | 9.248 | 9.263 | 370,510 | -0.07(-0.71%) |
Apr 26, 2022 | 9.520 | 9.539 | 9.329 | 9.329 | 319,046 | -0.35(-3.64%) |
Apr 25, 2022 | 9.577 | 9.720 | 9.486 | 9.681 | 627,442 | +0.15(+1.60%) |
Apr 22, 2022 | 9.834 | 9.834 | 9.510 | 9.529 | 486,289 | -0.16(-1.67%) |
Apr 21, 2022 | 9.958 | 9.958 | 9.691 | 9.691 | 522,030 | +0.10(+1.09%) |
Apr 20, 2022 | 9.558 | 9.624 | 9.515 | 9.586 | 278,394 | -0.01(-0.10%) |
Apr 19, 2022 | 9.567 | 9.624 | 9.558 | 9.596 | 261,518 | +0.08(+0.80%) |
Apr 18, 2022 | 9.548 | 9.596 | 9.501 | 9.520 | 234,782 | -0.10(-1.09%) |
Apr 14, 2022 | 9.710 | 9.748 | 9.610 | 9.624 | 323,197 | -0.17(-1.75%) |
Apr 13, 2022 | 9.662 | 9.805 | 9.662 | 9.796 | 220,296 | +0.12(+1.28%) |
Apr 12, 2022 | 9.786 | 9.829 | 9.643 | 9.672 | 349,198 | -0.08(-0.78%) |
Apr 11, 2022 | 9.720 | 9.796 | 9.696 | 9.748 | 699,651 | +0.21(+2.20%) |
Apr 08, 2022 | 9.491 | 9.615 | 9.482 | 9.539 | 334,401 | -0.11(-1.18%) |
Apr 07, 2022 | 9.681 | 9.720 | 9.577 | 9.653 | 381,035 | -0.07(-0.69%) |
Apr 06, 2022 | 9.824 | 9.834 | 9.700 | 9.720 | 604,640 | +0.08(+0.79%) |
Apr 05, 2022 | 9.558 | 9.681 | 9.524 | 9.643 | 739,115 | +0.10(+1.10%) |
Apr 04, 2022 | 9.463 | 9.567 | 9.463 | 9.539 | 369,842 | +0.08(+0.80%) |
Apr 01, 2022 | 9.443 | 9.463 | 9.348 | 9.463 | 338,272 | -0.03(-0.30%) |
Mar 31, 2022 | 9.577 | 9.624 | 9.482 | 9.491 | 597,602 | +0.11(+1.22%) |
Mar 30, 2022 | 9.348 | 9.524 | 9.301 | 9.377 | 885,401 | -0.59(-5.92%) |
Mar 29, 2022 | 9.910 | 10.03 | 9.896 | 9.967 | 349,677 | -0.04(-0.38%) |
Mar 28, 2022 | 9.996 | 10.05 | 9.953 | 10.01 | 335,494 | -0.02(-0.19%) |
Mar 25, 2022 | 9.881 | 10.03 | 9.862 | 10.02 | 382,677 | +0.22(+2.23%) |
Mar 24, 2022 | 9.634 | 9.810 | 9.634 | 9.805 | 372,498 | +0.16(+1.62%) |
Mar 23, 2022 | 9.798 | 9.826 | 9.639 | 9.649 | 488,831 | -0.27(-2.74%) |
Mar 22, 2022 | 9.901 | 9.967 | 9.873 | 9.920 | 375,569 | +0.04(+0.38%) |
Mar 21, 2022 | 9.873 | 9.911 | 9.798 | 9.883 | 666,488 | -0.23(-2.31%) |
Mar 18, 2022 | 9.920 | 10.13 | 9.873 | 10.12 | 628,654 | +0.00(+0.00%) |
Mar 17, 2022 | 9.985 | 10.32 | 9.985 | 10.12 | 1,128,014 | -0.23(-2.26%) |
Mar 16, 2022 | 10.02 | 10.36 | 10.02 | 10.35 | 1,325,180 | +0.11(+1.10%) |
Mar 15, 2022 | 10.23 | 10.26 | 10.09 | 10.24 | 1,846,916 | +0.85(+9.07%) |
Mar 14, 2022 | 9.527 | 9.588 | 9.335 | 9.387 | 1,656,664 | -0.19(-1.96%) |
Mar 11, 2022 | 9.677 | 9.770 | 9.171 | 9.574 | 4,629,385 | +1.44(+17.72%) |
Mar 10, 2022 | 8.189 | 8.062 | 8.133 | 1,213,099 | -0.05(-0.57%) | |
Mar 09, 2022 | 8.067 | 8.198 | 8.058 | 8.179 | 833,332 | +0.43(+5.56%) |
Mar 08, 2022 | 7.674 | 7.861 | 7.580 | 7.749 | 915,199 | +0.10(+1.35%) |
Mar 07, 2022 | 7.955 | 7.983 | 7.590 | 7.646 | 1,020,056 | +0.00(+0.00%) |
Mar 04, 2022 | 7.749 | 7.777 | 7.590 | 7.646 | 651,432 | -0.30(-3.77%) |
Mar 03, 2022 | 8.011 | 8.039 | 7.913 | 7.945 | 931,662 | -0.28(-3.41%) |
Mar 02, 2022 | 8.235 | 8.310 | 8.179 | 8.226 | 1,358,996 | -0.13(-1.57%) |
Mar 01, 2022 | 8.404 | 8.540 | 8.278 | 8.357 | 992,665 | +0.08(+1.02%) |
Feb 28, 2022 | 8.161 | 8.310 | 8.142 | 8.273 | 1,149,400 | -0.46(-5.25%) |
Feb 25, 2022 | 8.526 | 8.731 | 8.554 | 8.731 | 1,812,524 | +0.99(+12.82%) |
Feb 24, 2022 | 7.590 | 7.758 | 7.529 | 7.739 | 995,719 | -0.30(-3.73%) |
Feb 23, 2022 | 8.142 | 8.156 | 8.016 | 8.039 | 512,481 | -0.04(-0.46%) |
Feb 22, 2022 | 8.039 | 8.128 | 8.030 | 8.076 | 522,342 | +0.01(+0.12%) |
Feb 18, 2022 | 8.067 | 0 | -0.04(-0.46%) | |||
Feb 17, 2022 | 8.095 | 8.114 | 8.020 | 8.104 | 706,614 | +0.01(+0.12%) |
Feb 16, 2022 | 8.020 | 8.104 | 7.983 | 8.095 | 463,324 | -0.05(-0.57%) |
Feb 15, 2022 | 8.104 | 8.161 | 8.104 | 8.142 | 487,647 | +0.09(+1.16%) |
Feb 14, 2022 | 8.011 | 8.058 | 7.973 | 8.048 | 562,886 | -0.12(-1.49%) |
Feb 11, 2022 | 8.198 | 8.282 | 8.151 | 8.170 | 444,362 | -0.08(-1.02%) |
Feb 10, 2022 | 8.170 | 8.338 | 8.170 | 8.254 | 562,904 | +0.19(+2.32%) |
Feb 09, 2022 | 8.011 | 8.114 | 8.001 | 8.067 | 289,276 | -0.01(-0.12%) |
Feb 08, 2022 | 7.973 | 8.076 | 7.973 | 8.076 | 442,120 | +0.13(+1.65%) |
Feb 07, 2022 | 7.889 | 7.992 | 7.889 | 7.945 | 314,409 | +0.07(+0.83%) |
Feb 04, 2022 | 7.824 | 7.908 | 7.796 | 7.880 | 399,074 | -0.11(-1.41%) |
Feb 03, 2022 | 7.983 | 8.048 | 7.992 | 329,162 | +0.00(+0.00%) | |
Feb 02, 2022 | 8.011 | 8.030 | 7.936 | 7.992 | 444,810 | -0.02(-0.23%) |