Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.974 | 9.034 | 8.746 | 8.955 | 2,328,613 | +0.03(+0.33%) |
Apr 28, 2022 | 8.974 | 9.081 | 8.324 | 8.926 | 2,057,078 | -0.07(-0.76%) |
Apr 27, 2022 | 9.653 | 9.663 | 8.984 | 8.993 | 1,588,525 | -0.59(-6.17%) |
Apr 26, 2022 | 9.634 | 9.668 | 9.449 | 9.585 | 1,085,171 | -0.04(-0.40%) |
Apr 25, 2022 | 9.585 | 9.673 | 9.236 | 9.624 | 1,373,367 | -0.09(-0.90%) |
Apr 22, 2022 | 10.23 | 10.25 | 9.702 | 9.711 | 786,424 | -0.59(-5.74%) |
Apr 21, 2022 | 11.16 | 11.16 | 10.29 | 10.30 | 1,552,037 | -0.71(-6.43%) |
Apr 20, 2022 | 10.98 | 11.10 | 10.78 | 11.01 | 1,039,058 | +0.06(+0.53%) |
Apr 19, 2022 | 10.66 | 11.03 | 10.66 | 10.95 | 1,962,974 | +0.30(+2.82%) |
Apr 18, 2022 | 10.48 | 10.71 | 10.48 | 10.65 | 394,416 | +0.03(+0.27%) |
Apr 14, 2022 | 10.74 | 10.86 | 10.62 | 10.62 | 455,662 | -0.09(-0.82%) |
Apr 13, 2022 | 10.61 | 10.82 | 10.61 | 10.71 | 546,144 | +0.15(+1.38%) |
Apr 12, 2022 | 10.89 | 10.91 | 10.49 | 10.57 | 714,949 | -0.17(-1.63%) |
Apr 11, 2022 | 10.50 | 10.78 | 10.50 | 10.74 | 806,912 | +0.18(+1.75%) |
Apr 08, 2022 | 10.50 | 10.64 | 10.42 | 10.56 | 274,911 | +0.00(+0.00%) |
Apr 07, 2022 | 10.62 | 10.70 | 10.43 | 10.56 | 668,155 | -0.08(-0.73%) |
Apr 06, 2022 | 10.65 | 10.71 | 10.51 | 10.63 | 883,832 | -0.13(-1.17%) |
Apr 05, 2022 | 11.14 | 11.20 | 10.74 | 10.76 | 964,147 | -0.45(-3.98%) |
Apr 04, 2022 | 11.32 | 11.39 | 11.17 | 11.21 | 933,203 | -0.16(-1.37%) |
Apr 01, 2022 | 11.40 | 11.47 | 11.20 | 11.36 | 1,098,097 | +0.01(+0.09%) |
Mar 31, 2022 | 11.31 | 11.51 | 11.10 | 11.35 | 3,497,726 | +0.06(+0.52%) |
Mar 30, 2022 | 11.25 | 11.36 | 11.11 | 11.29 | 2,018,531 | -0.07(-0.60%) |
Mar 29, 2022 | 11.25 | 11.54 | 11.17 | 11.36 | 1,759,096 | +0.27(+2.45%) |
Mar 28, 2022 | 11.15 | 11.17 | 10.83 | 11.09 | 1,364,107 | -0.09(-0.78%) |
Mar 25, 2022 | 11.16 | 11.24 | 11.03 | 11.18 | 818,617 | -0.03(-0.26%) |
Mar 24, 2022 | 10.91 | 11.28 | 10.82 | 11.21 | 1,249,144 | +0.30(+2.76%) |
Mar 23, 2022 | 10.91 | 11.11 | 10.78 | 10.90 | 1,486,121 | +0.02(+0.18%) |
Mar 22, 2022 | 10.42 | 10.89 | 10.33 | 10.89 | 1,244,822 | +0.57(+5.55%) |
Mar 21, 2022 | 10.51 | 10.61 | 10.24 | 10.31 | 631,169 | -0.20(-1.94%) |
Mar 18, 2022 | 10.07 | 10.58 | 9.857 | 10.52 | 2,626,764 | +0.56(+5.65%) |
Mar 17, 2022 | 9.915 | 10.06 | 9.770 | 9.954 | 1,853,237 | -0.06(-0.58%) |
Mar 16, 2022 | 9.770 | 10.03 | 9.702 | 10.01 | 1,303,801 | +0.40(+4.14%) |
Mar 15, 2022 | 9.566 | 9.736 | 9.449 | 9.614 | 849,566 | +0.11(+1.12%) |
Mar 14, 2022 | 9.643 | 9.886 | 9.488 | 9.508 | 949,121 | -0.03(-0.31%) |
Mar 11, 2022 | 9.614 | 9.731 | 9.517 | 9.537 | 559,341 | +0.00(+0.00%) |
Mar 10, 2022 | 9.692 | 9.454 | 9.537 | 1,226,661 | -0.29(-2.96%) | |
Mar 09, 2022 | 9.449 | 9.934 | 9.449 | 9.828 | 1,336,686 | +0.58(+6.30%) |
Mar 08, 2022 | 8.945 | 9.449 | 8.906 | 9.246 | 2,861,958 | +0.33(+3.70%) |
Mar 07, 2022 | 9.498 | 9.576 | 8.887 | 8.916 | 1,759,591 | -0.78(-8.01%) |
Mar 04, 2022 | 9.954 | 9.993 | 9.605 | 9.692 | 1,012,190 | -0.43(-4.22%) |
Mar 03, 2022 | 10.19 | 10.34 | 10.03 | 10.12 | 1,117,653 | -0.05(-0.48%) |
Mar 02, 2022 | 10.03 | 10.30 | 9.901 | 10.17 | 1,568,306 | +0.18(+1.85%) |
Mar 01, 2022 | 10.35 | 10.40 | 9.901 | 9.983 | 1,505,512 | -0.37(-3.56%) |
Feb 28, 2022 | 10.03 | 10.41 | 9.934 | 10.35 | 2,172,472 | +0.16(+1.62%) |
Feb 25, 2022 | 10.05 | 10.24 | 9.779 | 10.19 | 1,045,244 | +0.45(+4.58%) |
Feb 24, 2022 | 9.595 | 9.803 | 9.459 | 9.740 | 1,497,747 | -0.17(-1.76%) |
Feb 23, 2022 | 10.27 | 10.27 | 9.857 | 9.915 | 1,974,958 | -0.27(-2.67%) |
Feb 22, 2022 | 9.964 | 10.27 | 9.944 | 10.19 | 1,940,990 | -0.01(-0.10%) |
Feb 18, 2022 | 10.20 | 0 | -0.33(-3.13%) | |||
Feb 17, 2022 | 10.57 | 10.83 | 10.50 | 10.53 | 1,209,787 | -0.16(-1.54%) |
Feb 16, 2022 | 10.35 | 10.78 | 10.19 | 10.69 | 1,414,808 | +0.33(+3.18%) |
Feb 15, 2022 | 10.31 | 10.61 | 10.29 | 10.36 | 1,414,780 | +0.11(+1.04%) |
Feb 14, 2022 | 10.56 | 10.57 | 10.11 | 10.25 | 1,403,853 | -0.29(-2.76%) |
Feb 11, 2022 | 10.39 | 10.74 | 10.37 | 10.55 | 1,598,833 | +0.12(+1.12%) |
Feb 10, 2022 | 10.33 | 10.60 | 10.33 | 10.43 | 1,354,870 | -0.04(-0.37%) |
Feb 09, 2022 | 10.50 | 10.58 | 10.39 | 10.47 | 1,460,391 | +0.06(+0.56%) |
Feb 08, 2022 | 10.18 | 10.43 | 10.06 | 10.41 | 1,565,202 | +0.31(+3.07%) |
Feb 07, 2022 | 10.08 | 10.19 | 9.964 | 10.10 | 771,709 | -0.03(-0.29%) |
Feb 04, 2022 | 10.17 | 10.17 | 9.905 | 10.13 | 1,305,349 | +0.21(+2.15%) |
Feb 03, 2022 | 9.944 | 10.09 | 9.915 | 929,506 | -0.18(-1.83%) | |
Feb 02, 2022 | 10.18 | 10.19 | 9.905 | 10.10 | 960,111 | -0.01(-0.10%) |