Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.442 | 9.480 | 9.223 | 9.223 | 454,604 | -0.07(-0.72%) |
Apr 28, 2022 | 9.271 | 9.299 | 9.152 | 9.290 | 333,544 | +0.03(+0.31%) |
Apr 27, 2022 | 9.280 | 9.347 | 9.247 | 9.261 | 370,567 | -0.07(-0.71%) |
Apr 26, 2022 | 9.518 | 9.537 | 9.328 | 9.328 | 319,095 | -0.35(-3.64%) |
Apr 25, 2022 | 9.575 | 9.718 | 9.485 | 9.680 | 627,540 | +0.15(+1.60%) |
Apr 22, 2022 | 9.832 | 9.832 | 9.509 | 9.528 | 486,364 | -0.16(-1.67%) |
Apr 21, 2022 | 9.956 | 9.956 | 9.689 | 9.689 | 522,111 | +0.10(+1.09%) |
Apr 20, 2022 | 9.556 | 9.623 | 9.513 | 9.585 | 278,437 | -0.01(-0.10%) |
Apr 19, 2022 | 9.566 | 9.623 | 9.556 | 9.594 | 261,559 | +0.08(+0.80%) |
Apr 18, 2022 | 9.547 | 9.594 | 9.499 | 9.518 | 234,818 | -0.10(-1.09%) |
Apr 14, 2022 | 9.709 | 9.747 | 9.609 | 9.623 | 323,247 | -0.17(-1.75%) |
Apr 13, 2022 | 9.661 | 9.804 | 9.661 | 9.794 | 220,330 | +0.12(+1.28%) |
Apr 12, 2022 | 9.785 | 9.827 | 9.642 | 9.670 | 349,252 | -0.08(-0.78%) |
Apr 11, 2022 | 9.718 | 9.794 | 9.694 | 9.747 | 699,760 | +0.21(+2.20%) |
Apr 08, 2022 | 9.490 | 9.613 | 9.480 | 9.537 | 334,453 | -0.11(-1.18%) |
Apr 07, 2022 | 9.680 | 9.718 | 9.575 | 9.651 | 381,094 | -0.07(-0.69%) |
Apr 06, 2022 | 9.823 | 9.832 | 9.699 | 9.718 | 604,734 | +0.08(+0.79%) |
Apr 05, 2022 | 9.556 | 9.680 | 9.523 | 9.642 | 739,229 | +0.10(+1.10%) |
Apr 04, 2022 | 9.461 | 9.566 | 9.461 | 9.537 | 369,899 | +0.08(+0.80%) |
Apr 01, 2022 | 9.442 | 9.461 | 9.347 | 9.461 | 338,325 | -0.03(-0.30%) |
Mar 31, 2022 | 9.575 | 9.623 | 9.480 | 9.490 | 597,695 | +0.11(+1.22%) |
Mar 30, 2022 | 9.347 | 9.523 | 9.299 | 9.375 | 885,538 | -0.59(-5.92%) |
Mar 29, 2022 | 9.908 | 10.03 | 9.894 | 9.966 | 349,731 | -0.04(-0.38%) |
Mar 28, 2022 | 9.994 | 10.05 | 9.951 | 10.00 | 335,546 | -0.02(-0.19%) |
Mar 25, 2022 | 9.880 | 10.03 | 9.861 | 10.02 | 382,737 | +0.22(+2.23%) |
Mar 24, 2022 | 9.632 | 9.808 | 9.632 | 9.804 | 372,556 | +0.16(+1.62%) |
Mar 23, 2022 | 9.797 | 9.825 | 9.638 | 9.647 | 488,907 | -0.27(-2.74%) |
Mar 22, 2022 | 9.900 | 9.965 | 9.872 | 9.918 | 375,627 | +0.04(+0.38%) |
Mar 21, 2022 | 9.872 | 9.909 | 9.797 | 9.881 | 666,591 | -0.23(-2.31%) |
Mar 18, 2022 | 9.918 | 10.12 | 9.872 | 10.11 | 628,752 | +0.00(+0.00%) |
Mar 17, 2022 | 9.984 | 10.32 | 9.984 | 10.11 | 1,128,189 | -0.23(-2.26%) |
Mar 16, 2022 | 10.02 | 10.36 | 10.02 | 10.35 | 1,325,386 | +0.11(+1.10%) |
Mar 15, 2022 | 10.23 | 10.26 | 10.09 | 10.24 | 1,847,202 | +0.85(+9.07%) |
Mar 14, 2022 | 9.525 | 9.586 | 9.334 | 9.385 | 1,656,920 | -0.19(-1.96%) |
Mar 11, 2022 | 9.675 | 9.769 | 9.170 | 9.572 | 4,630,103 | +1.44(+17.72%) |
Mar 10, 2022 | 8.187 | 8.061 | 8.131 | 1,213,287 | -0.05(-0.57%) | |
Mar 09, 2022 | 8.066 | 8.197 | 8.056 | 8.178 | 833,461 | +0.43(+5.56%) |
Mar 08, 2022 | 7.673 | 7.860 | 7.579 | 7.748 | 915,341 | +0.10(+1.35%) |
Mar 07, 2022 | 7.953 | 7.982 | 7.589 | 7.645 | 1,020,215 | +0.00(+0.00%) |
Mar 04, 2022 | 7.748 | 7.776 | 7.589 | 7.645 | 651,533 | -0.30(-3.77%) |
Mar 03, 2022 | 8.010 | 8.038 | 7.911 | 7.944 | 931,806 | -0.28(-3.41%) |
Mar 02, 2022 | 8.234 | 8.309 | 8.178 | 8.225 | 1,359,207 | -0.13(-1.57%) |
Mar 01, 2022 | 8.403 | 8.538 | 8.276 | 8.356 | 992,819 | +0.08(+1.02%) |
Feb 28, 2022 | 8.159 | 8.309 | 8.141 | 8.272 | 1,149,579 | -0.46(-5.25%) |
Feb 25, 2022 | 8.524 | 8.730 | 8.552 | 8.730 | 1,812,805 | +0.99(+12.82%) |
Feb 24, 2022 | 7.589 | 7.757 | 7.528 | 7.738 | 995,873 | -0.30(-3.73%) |
Feb 23, 2022 | 8.141 | 8.155 | 8.014 | 8.038 | 512,561 | -0.04(-0.46%) |
Feb 22, 2022 | 8.038 | 8.127 | 8.028 | 8.075 | 522,423 | +0.01(+0.12%) |
Feb 18, 2022 | 8.066 | 0 | -0.04(-0.46%) | |||
Feb 17, 2022 | 8.094 | 8.113 | 8.019 | 8.103 | 706,723 | +0.01(+0.12%) |
Feb 16, 2022 | 8.019 | 8.103 | 7.982 | 8.094 | 463,396 | -0.05(-0.57%) |
Feb 15, 2022 | 8.103 | 8.159 | 8.103 | 8.141 | 487,723 | +0.09(+1.16%) |
Feb 14, 2022 | 8.010 | 8.056 | 7.972 | 8.047 | 562,973 | -0.12(-1.49%) |
Feb 11, 2022 | 8.197 | 8.281 | 8.150 | 8.169 | 444,431 | -0.08(-1.02%) |
Feb 10, 2022 | 8.169 | 8.337 | 8.169 | 8.253 | 562,991 | +0.19(+2.32%) |
Feb 09, 2022 | 8.010 | 8.113 | 8.000 | 8.066 | 289,321 | -0.01(-0.12%) |
Feb 08, 2022 | 7.972 | 8.075 | 7.972 | 8.075 | 442,189 | +0.13(+1.65%) |
Feb 07, 2022 | 7.888 | 7.991 | 7.888 | 7.944 | 314,458 | +0.07(+0.83%) |
Feb 04, 2022 | 7.822 | 7.907 | 7.794 | 7.879 | 399,136 | -0.11(-1.41%) |
Feb 03, 2022 | 7.982 | 8.047 | 7.991 | 329,213 | +0.00(+0.00%) | |
Feb 02, 2022 | 8.010 | 8.028 | 7.935 | 7.991 | 444,879 | -0.02(-0.23%) |