Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.225 | 9.268 | 8.856 | 8.890 | 5,901,772 | -0.29(-3.18%) |
Apr 28, 2022 | 9.088 | 9.251 | 8.873 | 9.182 | 4,876,370 | +0.17(+1.88%) |
Apr 27, 2022 | 9.097 | 9.113 | 8.912 | 9.012 | 5,835,629 | +0.02(+0.19%) |
Apr 26, 2022 | 8.886 | 9.155 | 8.802 | 8.996 | 7,191,614 | +0.14(+1.61%) |
Apr 25, 2022 | 9.248 | 9.248 | 8.592 | 8.853 | 17,264,238 | -0.48(-5.14%) |
Apr 22, 2022 | 9.567 | 9.567 | 9.227 | 9.332 | 6,866,253 | -0.21(-2.20%) |
Apr 21, 2022 | 9.710 | 9.710 | 9.500 | 9.542 | 4,871,431 | -0.08(-0.79%) |
Apr 20, 2022 | 9.643 | 9.693 | 9.500 | 9.618 | 3,469,198 | +0.10(+1.06%) |
Apr 19, 2022 | 9.399 | 9.609 | 9.357 | 9.517 | 4,193,361 | +0.06(+0.62%) |
Apr 18, 2022 | 9.433 | 9.525 | 9.361 | 9.458 | 4,176,734 | +0.08(+0.81%) |
Apr 14, 2022 | 9.458 | 9.508 | 9.366 | 9.382 | 3,440,776 | -0.13(-1.33%) |
Apr 13, 2022 | 9.593 | 9.643 | 9.357 | 9.508 | 4,580,249 | +0.01(+0.09%) |
Apr 12, 2022 | 9.374 | 9.559 | 9.357 | 9.500 | 6,108,854 | +0.27(+2.91%) |
Apr 11, 2022 | 9.290 | 9.357 | 9.130 | 9.231 | 4,039,812 | -0.14(-1.52%) |
Apr 08, 2022 | 9.332 | 9.408 | 9.139 | 9.374 | 5,794,057 | +0.04(+0.45%) |
Apr 07, 2022 | 9.239 | 9.382 | 9.004 | 9.332 | 6,522,232 | +0.18(+1.93%) |
Apr 06, 2022 | 9.105 | 9.239 | 9.013 | 9.155 | 5,603,081 | +0.08(+0.93%) |
Apr 05, 2022 | 9.214 | 9.315 | 8.987 | 9.071 | 7,166,071 | -0.17(-1.82%) |
Apr 04, 2022 | 9.290 | 9.315 | 9.080 | 9.239 | 5,682,735 | +0.08(+0.92%) |
Apr 01, 2022 | 9.055 | 9.235 | 9.055 | 9.155 | 5,412,706 | +0.11(+1.21%) |
Mar 31, 2022 | 9.038 | 9.273 | 8.937 | 9.046 | 6,019,604 | -0.06(-0.65%) |
Mar 30, 2022 | 9.231 | 9.349 | 9.042 | 9.105 | 4,649,631 | -0.07(-0.73%) |
Mar 29, 2022 | 9.097 | 9.206 | 8.970 | 9.172 | 6,589,580 | -0.01(-0.09%) |
Mar 28, 2022 | 9.508 | 9.508 | 9.053 | 9.181 | 7,795,945 | -0.34(-3.62%) |
Mar 25, 2022 | 9.298 | 9.551 | 9.265 | 9.525 | 5,065,847 | +0.23(+2.44%) |
Mar 24, 2022 | 9.097 | 9.340 | 9.097 | 9.298 | 3,856,274 | +0.18(+2.03%) |
Mar 23, 2022 | 9.105 | 9.206 | 9.046 | 9.113 | 3,840,111 | +0.11(+1.21%) |
Mar 22, 2022 | 9.155 | 9.160 | 8.912 | 9.004 | 5,969,458 | -0.12(-1.29%) |
Mar 21, 2022 | 9.012 | 9.214 | 8.983 | 9.122 | 6,432,806 | +0.28(+3.14%) |
Mar 18, 2022 | 9.046 | 9.063 | 8.790 | 8.844 | 9,816,753 | -0.21(-2.32%) |
Mar 17, 2022 | 9.004 | 9.105 | 8.895 | 9.055 | 4,572,073 | +0.19(+2.18%) |
Mar 16, 2022 | 8.903 | 9.004 | 8.743 | 8.861 | 6,534,148 | -0.03(-0.38%) |
Mar 15, 2022 | 8.718 | 8.912 | 8.563 | 8.895 | 6,485,556 | +0.03(+0.28%) |
Mar 14, 2022 | 9.038 | 9.038 | 8.668 | 8.870 | 9,018,658 | -0.21(-2.31%) |
Mar 11, 2022 | 9.450 | 9.542 | 9.055 | 9.080 | 5,576,174 | -0.34(-3.57%) |
Mar 10, 2022 | 9.097 | 9.466 | 9.097 | 9.416 | 6,717,420 | +0.31(+3.42%) |
Mar 09, 2022 | 9.382 | 9.416 | 9.004 | 9.105 | 8,184,768 | -0.40(-4.24%) |
Mar 08, 2022 | 9.248 | 9.904 | 9.231 | 9.508 | 23,361,808 | +0.40(+4.43%) |
Mar 07, 2022 | 9.256 | 9.601 | 8.996 | 9.105 | 8,892,468 | -0.03(-0.28%) |
Mar 04, 2022 | 9.164 | 9.189 | 8.979 | 9.130 | 5,045,287 | -0.02(-0.18%) |
Mar 03, 2022 | 9.105 | 9.252 | 9.055 | 9.147 | 7,657,161 | -0.08(-0.91%) |
Mar 02, 2022 | 9.055 | 9.256 | 8.987 | 9.231 | 7,637,821 | +0.31(+3.49%) |
Mar 01, 2022 | 8.870 | 8.962 | 8.748 | 8.920 | 5,484,015 | +0.03(+0.38%) |
Feb 28, 2022 | 8.592 | 8.891 | 8.508 | 8.886 | 13,797,548 | +0.34(+4.04%) |
Feb 25, 2022 | 8.449 | 8.579 | 8.407 | 8.542 | 8,314,311 | +0.14(+1.70%) |
Feb 24, 2022 | 8.542 | 8.617 | 8.092 | 8.399 | 11,706,279 | -0.10(-1.19%) |
Feb 23, 2022 | 8.458 | 8.525 | 8.226 | 8.500 | 8,861,322 | +0.13(+1.61%) |
Feb 22, 2022 | 8.533 | 8.659 | 8.197 | 8.365 | 10,029,394 | -0.15(-1.78%) |
Feb 18, 2022 | 8.516 | 0 | -0.06(-0.69%) | |||
Feb 17, 2022 | 8.844 | 8.852 | 8.550 | 8.575 | 7,820,444 | -0.26(-2.95%) |
Feb 16, 2022 | 8.945 | 9.164 | 8.828 | 8.836 | 5,779,903 | -0.10(-1.13%) |
Feb 15, 2022 | 8.895 | 8.991 | 8.752 | 8.937 | 6,812,853 | -0.05(-0.56%) |
Feb 14, 2022 | 9.168 | 9.168 | 8.924 | 8.987 | 6,902,254 | -0.10(-1.11%) |
Feb 11, 2022 | 9.055 | 9.244 | 8.979 | 9.088 | 11,313,737 | +0.21(+2.37%) |
Feb 10, 2022 | 9.374 | 9.433 | 8.802 | 8.878 | 19,427,216 | -0.89(-9.12%) |
Feb 09, 2022 | 9.811 | 9.904 | 9.668 | 9.769 | 5,806,699 | -0.24(-2.35%) |
Feb 08, 2022 | 10.04 | 10.09 | 9.685 | 10.00 | 7,507,771 | -0.06(-0.59%) |
Feb 07, 2022 | 10.00 | 10.15 | 9.895 | 10.06 | 6,382,620 | -0.04(-0.42%) |
Feb 04, 2022 | 9.904 | 10.17 | 9.799 | 10.11 | 7,091,179 | +0.24(+2.47%) |
Feb 03, 2022 | 9.576 | 9.862 | 9.862 | 6,136,317 | +0.11(+1.12%) | |
Feb 02, 2022 | 9.601 | 9.769 | 9.429 | 9.752 | 9,486,541 | +0.24(+2.56%) |