Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.965 | 9.025 | 8.737 | 8.946 | 2,330,931 | +0.03(+0.33%) |
Apr 28, 2022 | 8.965 | 9.072 | 8.316 | 8.917 | 2,059,126 | -0.07(-0.76%) |
Apr 27, 2022 | 9.644 | 9.653 | 8.975 | 8.984 | 1,590,107 | -0.59(-6.17%) |
Apr 26, 2022 | 9.624 | 9.658 | 9.440 | 9.576 | 1,086,252 | -0.04(-0.40%) |
Apr 25, 2022 | 9.576 | 9.663 | 9.227 | 9.614 | 1,374,734 | -0.09(-0.90%) |
Apr 22, 2022 | 10.22 | 10.24 | 9.692 | 9.702 | 787,208 | -0.59(-5.74%) |
Apr 21, 2022 | 11.15 | 11.15 | 10.28 | 10.29 | 1,553,583 | -0.71(-6.43%) |
Apr 20, 2022 | 10.97 | 11.09 | 10.77 | 11.00 | 1,040,093 | +0.06(+0.53%) |
Apr 19, 2022 | 10.65 | 11.02 | 10.65 | 10.94 | 1,964,929 | +0.30(+2.82%) |
Apr 18, 2022 | 10.47 | 10.70 | 10.47 | 10.64 | 394,809 | +0.03(+0.27%) |
Apr 14, 2022 | 10.73 | 10.85 | 10.61 | 10.61 | 456,115 | -0.09(-0.82%) |
Apr 13, 2022 | 10.60 | 10.81 | 10.60 | 10.70 | 546,688 | +0.15(+1.38%) |
Apr 12, 2022 | 10.87 | 10.90 | 10.48 | 10.55 | 715,661 | -0.17(-1.63%) |
Apr 11, 2022 | 10.49 | 10.77 | 10.49 | 10.73 | 807,715 | +0.18(+1.75%) |
Apr 08, 2022 | 10.49 | 10.63 | 10.41 | 10.54 | 275,185 | +0.00(+0.00%) |
Apr 07, 2022 | 10.61 | 10.69 | 10.42 | 10.54 | 668,820 | -0.08(-0.73%) |
Apr 06, 2022 | 10.64 | 10.70 | 10.50 | 10.62 | 884,712 | -0.13(-1.17%) |
Apr 05, 2022 | 11.13 | 11.18 | 10.73 | 10.75 | 965,107 | -0.45(-3.98%) |
Apr 04, 2022 | 11.31 | 11.38 | 11.16 | 11.19 | 934,132 | -0.16(-1.37%) |
Apr 01, 2022 | 11.39 | 11.46 | 11.18 | 11.35 | 1,099,190 | +0.01(+0.09%) |
Mar 31, 2022 | 11.30 | 11.49 | 11.09 | 11.34 | 3,501,209 | +0.06(+0.52%) |
Mar 30, 2022 | 11.24 | 11.35 | 11.10 | 11.28 | 2,020,541 | -0.07(-0.60%) |
Mar 29, 2022 | 11.24 | 11.53 | 11.16 | 11.35 | 1,760,848 | +0.27(+2.45%) |
Mar 28, 2022 | 11.14 | 11.16 | 10.82 | 11.08 | 1,365,466 | -0.09(-0.78%) |
Mar 25, 2022 | 11.15 | 11.23 | 11.02 | 11.17 | 819,432 | -0.03(-0.26%) |
Mar 24, 2022 | 10.90 | 11.27 | 10.81 | 11.19 | 1,250,388 | +0.30(+2.76%) |
Mar 23, 2022 | 10.90 | 11.10 | 10.77 | 10.89 | 1,487,601 | +0.02(+0.18%) |
Mar 22, 2022 | 10.41 | 10.88 | 10.32 | 10.87 | 1,246,062 | +0.57(+5.55%) |
Mar 21, 2022 | 10.50 | 10.60 | 10.22 | 10.30 | 631,798 | -0.20(-1.94%) |
Mar 18, 2022 | 10.06 | 10.57 | 9.847 | 10.51 | 2,629,380 | +0.56(+5.65%) |
Mar 17, 2022 | 9.905 | 10.05 | 9.760 | 9.944 | 1,855,083 | -0.06(-0.58%) |
Mar 16, 2022 | 9.760 | 10.02 | 9.692 | 10.00 | 1,305,099 | +0.40(+4.14%) |
Mar 15, 2022 | 9.556 | 9.726 | 9.440 | 9.605 | 850,412 | +0.11(+1.12%) |
Mar 14, 2022 | 9.634 | 9.876 | 9.479 | 9.498 | 950,066 | -0.03(-0.31%) |
Mar 11, 2022 | 9.605 | 9.721 | 9.508 | 9.527 | 559,898 | +0.00(+0.00%) |
Mar 10, 2022 | 9.682 | 9.445 | 9.527 | 1,227,883 | -0.29(-2.96%) | |
Mar 09, 2022 | 9.440 | 9.925 | 9.440 | 9.818 | 1,338,017 | +0.58(+6.30%) |
Mar 08, 2022 | 8.936 | 9.440 | 8.897 | 9.236 | 2,864,807 | +0.33(+3.70%) |
Mar 07, 2022 | 9.488 | 9.566 | 8.878 | 8.907 | 1,761,343 | -0.78(-8.01%) |
Mar 04, 2022 | 9.944 | 9.983 | 9.595 | 9.682 | 1,013,198 | -0.43(-4.22%) |
Mar 03, 2022 | 10.18 | 10.33 | 10.02 | 10.11 | 1,118,766 | -0.05(-0.48%) |
Mar 02, 2022 | 10.02 | 10.29 | 9.891 | 10.16 | 1,569,868 | +0.18(+1.85%) |
Mar 01, 2022 | 10.34 | 10.39 | 9.891 | 9.973 | 1,507,011 | -0.37(-3.56%) |
Feb 28, 2022 | 10.02 | 10.40 | 9.925 | 10.34 | 2,174,635 | +0.16(+1.62%) |
Feb 25, 2022 | 10.04 | 10.22 | 9.770 | 10.18 | 1,046,284 | +0.45(+4.58%) |
Feb 24, 2022 | 9.585 | 9.794 | 9.450 | 9.731 | 1,499,238 | -0.17(-1.76%) |
Feb 23, 2022 | 10.26 | 10.26 | 9.847 | 9.905 | 1,976,924 | -0.27(-2.67%) |
Feb 22, 2022 | 9.954 | 10.26 | 9.934 | 10.18 | 1,942,923 | -0.01(-0.10%) |
Feb 18, 2022 | 10.19 | 0 | -0.33(-3.13%) | |||
Feb 17, 2022 | 10.55 | 10.82 | 10.49 | 10.52 | 1,210,992 | -0.16(-1.54%) |
Feb 16, 2022 | 10.34 | 10.77 | 10.18 | 10.68 | 1,416,217 | +0.33(+3.18%) |
Feb 15, 2022 | 10.30 | 10.60 | 10.28 | 10.35 | 1,416,189 | +0.11(+1.04%) |
Feb 14, 2022 | 10.54 | 10.55 | 10.10 | 10.24 | 1,405,251 | -0.29(-2.76%) |
Feb 11, 2022 | 10.38 | 10.73 | 10.36 | 10.54 | 1,600,425 | +0.12(+1.12%) |
Feb 10, 2022 | 10.32 | 10.59 | 10.32 | 10.42 | 1,356,219 | -0.04(-0.37%) |
Feb 09, 2022 | 10.49 | 10.57 | 10.38 | 10.46 | 1,461,845 | +0.06(+0.56%) |
Feb 08, 2022 | 10.17 | 10.42 | 10.05 | 10.40 | 1,566,761 | +0.31(+3.07%) |
Feb 07, 2022 | 10.07 | 10.18 | 9.954 | 10.09 | 772,478 | -0.03(-0.29%) |
Feb 04, 2022 | 10.16 | 10.16 | 9.896 | 10.12 | 1,306,649 | +0.21(+2.15%) |
Feb 03, 2022 | 9.934 | 10.08 | 9.905 | 930,432 | -0.18(-1.83%) | |
Feb 02, 2022 | 10.17 | 10.18 | 9.896 | 10.09 | 961,067 | -0.01(-0.10%) |