Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.510 | 9.510 | 9.383 | 9.419 | 254,936 | -0.11(-1.14%) |
Apr 28, 2022 | 9.338 | 9.546 | 9.311 | 9.528 | 271,519 | +0.19(+2.03%) |
Apr 27, 2022 | 9.383 | 9.419 | 9.320 | 9.338 | 293,245 | -0.05(-0.48%) |
Apr 26, 2022 | 9.410 | 9.455 | 9.356 | 9.383 | 228,255 | -0.03(-0.29%) |
Apr 25, 2022 | 9.410 | 9.428 | 9.356 | 9.410 | 409,019 | -0.04(-0.38%) |
Apr 22, 2022 | 9.546 | 9.600 | 9.442 | 9.446 | 241,437 | -0.15(-1.60%) |
Apr 21, 2022 | 9.672 | 9.699 | 9.582 | 9.600 | 185,114 | -0.07(-0.75%) |
Apr 20, 2022 | 9.455 | 9.672 | 9.455 | 9.672 | 408,356 | +0.23(+2.39%) |
Apr 19, 2022 | 9.483 | 9.492 | 9.419 | 9.446 | 377,583 | -0.07(-0.76%) |
Apr 18, 2022 | 9.501 | 9.555 | 9.501 | 9.519 | 253,997 | -0.05(-0.57%) |
Apr 14, 2022 | 9.618 | 9.636 | 9.537 | 9.573 | 301,683 | -0.08(-0.85%) |
Apr 13, 2022 | 9.691 | 9.754 | 9.628 | 9.655 | 182,624 | -0.03(-0.28%) |
Apr 12, 2022 | 9.835 | 9.844 | 9.682 | 9.682 | 256,028 | -0.13(-1.28%) |
Apr 11, 2022 | 9.898 | 9.925 | 9.781 | 9.808 | 216,640 | -0.10(-1.00%) |
Apr 08, 2022 | 9.916 | 9.934 | 9.854 | 9.907 | 160,056 | -0.06(-0.63%) |
Apr 07, 2022 | 10.01 | 10.06 | 9.952 | 9.970 | 237,747 | -0.04(-0.36%) |
Apr 06, 2022 | 10.02 | 10.10 | 9.988 | 10.01 | 154,021 | -0.05(-0.54%) |
Apr 05, 2022 | 10.21 | 10.22 | 10.04 | 10.06 | 173,620 | -0.19(-1.84%) |
Apr 04, 2022 | 10.24 | 10.30 | 10.18 | 10.25 | 151,751 | -0.03(-0.26%) |
Apr 01, 2022 | 10.24 | 10.33 | 10.18 | 10.28 | 459,246 | -0.02(-0.17%) |
Mar 31, 2022 | 10.05 | 10.31 | 9.992 | 10.29 | 555,712 | +0.27(+2.69%) |
Mar 30, 2022 | 9.907 | 10.02 | 9.907 | 10.02 | 293,265 | +0.13(+1.27%) |
Mar 29, 2022 | 9.853 | 9.929 | 9.803 | 9.898 | 487,423 | +0.07(+0.73%) |
Mar 28, 2022 | 9.835 | 9.916 | 9.799 | 9.826 | 299,356 | -0.02(-0.18%) |
Mar 25, 2022 | 9.952 | 9.952 | 9.817 | 9.844 | 324,112 | -0.13(-1.26%) |
Mar 24, 2022 | 9.997 | 10.01 | 9.934 | 9.970 | 243,124 | -0.03(-0.27%) |
Mar 23, 2022 | 9.997 | 10.05 | 9.970 | 9.997 | 200,667 | -0.04(-0.35%) |
Mar 22, 2022 | 10.05 | 10.06 | 9.983 | 10.03 | 311,495 | +0.02(+0.17%) |
Mar 21, 2022 | 10.01 | 10.06 | 9.952 | 10.01 | 201,666 | -0.04(-0.45%) |
Mar 18, 2022 | 10.05 | 10.13 | 10.05 | 10.06 | 150,490 | +0.03(+0.27%) |
Mar 17, 2022 | 9.979 | 10.07 | 9.970 | 10.03 | 274,936 | +0.05(+0.54%) |
Mar 16, 2022 | 10.02 | 10.04 | 9.934 | 9.979 | 308,024 | +0.00(+0.00%) |
Mar 15, 2022 | 9.997 | 10.09 | 9.979 | 9.979 | 189,707 | -0.04(-0.45%) |
Mar 14, 2022 | 10.13 | 10.17 | 9.997 | 10.02 | 662,339 | -0.13(-1.31%) |
Mar 11, 2022 | 10.16 | 10.22 | 10.06 | 10.16 | 735,052 | -0.03(-0.26%) |
Mar 10, 2022 | 10.29 | 10.33 | 10.17 | 10.18 | 585,356 | -0.20(-1.90%) |
Mar 09, 2022 | 10.43 | 10.48 | 10.37 | 10.38 | 360,647 | -0.04(-0.43%) |
Mar 08, 2022 | 10.46 | 10.51 | 10.41 | 10.43 | 1,421,584 | -0.10(-0.94%) |
Mar 07, 2022 | 10.64 | 10.71 | 10.49 | 10.52 | 127,385 | -0.13(-1.26%) |
Mar 04, 2022 | 10.73 | 10.73 | 10.63 | 10.66 | 152,947 | -0.08(-0.75%) |
Mar 03, 2022 | 10.71 | 10.77 | 10.70 | 10.74 | 95,991 | +0.04(+0.42%) |
Mar 02, 2022 | 10.70 | 10.72 | 10.65 | 10.69 | 120,417 | -0.04(-0.33%) |
Mar 01, 2022 | 10.62 | 10.80 | 10.62 | 10.73 | 187,250 | +0.11(+1.01%) |
Feb 28, 2022 | 10.53 | 10.62 | 10.51 | 10.62 | 195,502 | +0.08(+0.76%) |
Feb 25, 2022 | 10.51 | 10.58 | 10.50 | 10.54 | 250,766 | +0.04(+0.43%) |
Feb 24, 2022 | 10.38 | 10.52 | 10.38 | 10.50 | 609,807 | +0.05(+0.51%) |
Feb 23, 2022 | 10.48 | 10.53 | 10.39 | 10.44 | 256,094 | -0.03(-0.26%) |
Feb 22, 2022 | 10.60 | 10.65 | 10.46 | 10.47 | 220,627 | -0.22(-2.09%) |
Feb 18, 2022 | 10.69 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 10.60 | 10.75 | 10.58 | 10.68 | 467,960 | +0.09(+0.84%) |
Feb 16, 2022 | 10.51 | 10.62 | 10.44 | 10.60 | 327,171 | +0.06(+0.60%) |
Feb 15, 2022 | 10.44 | 10.56 | 10.43 | 10.53 | 347,257 | +0.08(+0.77%) |
Feb 14, 2022 | 10.62 | 10.64 | 10.41 | 10.45 | 239,599 | -0.17(-1.59%) |
Feb 11, 2022 | 10.80 | 10.83 | 10.62 | 10.62 | 311,469 | -0.20(-1.81%) |
Feb 10, 2022 | 10.80 | 10.89 | 10.79 | 10.82 | 177,697 | -0.04(-0.33%) |
Feb 09, 2022 | 10.98 | 10.98 | 10.83 | 10.85 | 122,054 | -0.08(-0.73%) |
Feb 08, 2022 | 10.91 | 10.96 | 10.90 | 10.93 | 136,035 | +0.01(+0.08%) |
Feb 07, 2022 | 10.92 | 11.05 | 10.91 | 10.92 | 392,701 | -0.02(-0.16%) |
Feb 04, 2022 | 11.10 | 11.16 | 10.94 | 10.94 | 252,171 | -0.16(-1.44%) |
Feb 03, 2022 | 11.20 | 11.10 | 11.10 | 174,124 | -0.18(-1.58%) | |
Feb 02, 2022 | 11.37 | 11.42 | 11.30 | 11.28 | 267,366 | -0.06(-0.55%) |