Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.671 | 8.701 | 8.277 | 8.300 | 21,120,094 | -0.37(-4.27%) |
Apr 28, 2022 | 8.383 | 8.674 | 8.289 | 8.671 | 22,129,522 | +0.38(+4.56%) |
Apr 27, 2022 | 8.323 | 8.375 | 8.233 | 8.293 | 19,357,660 | +0.01(+0.18%) |
Apr 26, 2022 | 8.689 | 8.752 | 8.233 | 8.278 | 25,115,804 | -0.45(-5.14%) |
Apr 25, 2022 | 8.614 | 8.741 | 8.420 | 8.726 | 19,818,062 | +0.06(+0.69%) |
Apr 22, 2022 | 8.868 | 8.876 | 8.637 | 8.666 | 18,176,222 | -0.21(-2.36%) |
Apr 21, 2022 | 9.003 | 9.078 | 8.868 | 8.876 | 12,667,510 | -0.09(-1.00%) |
Apr 20, 2022 | 8.906 | 9.063 | 8.850 | 8.966 | 13,232,431 | +0.10(+1.10%) |
Apr 19, 2022 | 9.205 | 9.227 | 8.838 | 8.868 | 23,254,936 | -0.31(-3.42%) |
Apr 18, 2022 | 9.317 | 9.325 | 9.145 | 9.182 | 13,888,549 | -0.15(-1.60%) |
Apr 14, 2022 | 9.377 | 9.452 | 9.298 | 9.332 | 11,616,810 | -0.04(-0.48%) |
Apr 13, 2022 | 9.384 | 9.433 | 9.310 | 9.377 | 10,379,096 | +0.01(+0.08%) |
Apr 12, 2022 | 9.437 | 9.519 | 9.354 | 9.369 | 13,085,529 | +0.03(+0.32%) |
Apr 11, 2022 | 9.407 | 9.511 | 9.310 | 9.339 | 13,414,056 | -0.08(-0.87%) |
Apr 08, 2022 | 9.399 | 9.541 | 9.369 | 9.422 | 9,136,913 | +0.04(+0.48%) |
Apr 07, 2022 | 9.399 | 9.474 | 9.220 | 9.377 | 14,301,098 | -0.03(-0.32%) |
Apr 06, 2022 | 9.571 | 9.571 | 9.399 | 9.407 | 14,270,470 | -0.19(-2.02%) |
Apr 05, 2022 | 9.758 | 9.855 | 9.571 | 9.601 | 13,084,521 | -0.19(-1.91%) |
Apr 04, 2022 | 9.818 | 9.848 | 9.654 | 9.788 | 10,935,394 | -0.06(-0.61%) |
Apr 01, 2022 | 9.818 | 9.848 | 9.706 | 9.848 | 12,608,241 | +0.05(+0.53%) |
Mar 31, 2022 | 9.945 | 9.964 | 9.788 | 9.796 | 12,602,648 | -0.10(-1.06%) |
Mar 30, 2022 | 10.03 | 10.05 | 9.863 | 9.900 | 14,647,399 | -0.15(-1.49%) |
Mar 29, 2022 | 9.961 | 10.11 | 9.961 | 10.05 | 14,948,608 | +0.13(+1.34%) |
Mar 28, 2022 | 9.865 | 9.931 | 9.720 | 9.916 | 13,377,493 | +0.08(+0.83%) |
Mar 25, 2022 | 9.694 | 9.850 | 9.672 | 9.835 | 9,007,827 | +0.16(+1.69%) |
Mar 24, 2022 | 9.687 | 9.720 | 9.635 | 9.672 | 10,442,466 | -0.01(-0.15%) |
Mar 23, 2022 | 9.768 | 9.768 | 9.650 | 9.687 | 7,812,417 | -0.09(-0.91%) |
Mar 22, 2022 | 9.694 | 9.835 | 9.657 | 9.776 | 12,843,537 | +0.13(+1.38%) |
Mar 21, 2022 | 9.820 | 9.876 | 9.624 | 9.642 | 10,405,627 | -0.15(-1.51%) |
Mar 18, 2022 | 9.605 | 9.790 | 9.553 | 9.790 | 14,092,401 | +0.13(+1.30%) |
Mar 17, 2022 | 9.561 | 9.687 | 9.505 | 9.664 | 9,488,582 | +0.06(+0.62%) |
Mar 16, 2022 | 9.627 | 9.716 | 9.405 | 9.605 | 11,740,655 | +0.04(+0.47%) |
Mar 15, 2022 | 9.450 | 9.598 | 9.446 | 9.561 | 12,288,159 | +0.10(+1.02%) |
Mar 14, 2022 | 9.635 | 9.702 | 9.375 | 9.464 | 11,812,287 | -0.16(-1.62%) |
Mar 11, 2022 | 9.798 | 9.828 | 9.501 | 9.620 | 18,276,822 | -0.20(-2.04%) |
Mar 10, 2022 | 9.828 | 9.694 | 9.820 | 8,674,761 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.953 | 10.03 | 9.850 | 9.879 | 10,005,230 | +0.05(+0.53%) |
Mar 08, 2022 | 9.642 | 9.950 | 9.635 | 9.828 | 14,429,538 | +0.20(+2.08%) |
Mar 07, 2022 | 9.635 | 9.813 | 9.598 | 9.627 | 12,949,355 | -0.05(-0.54%) |
Mar 04, 2022 | 9.672 | 9.738 | 9.613 | 9.679 | 9,067,747 | -0.05(-0.53%) |
Mar 03, 2022 | 9.776 | 9.839 | 9.698 | 9.731 | 8,850,326 | -0.04(-0.42%) |
Mar 02, 2022 | 9.627 | 9.802 | 9.538 | 9.772 | 13,083,458 | +0.14(+1.50%) |
Mar 01, 2022 | 9.501 | 9.642 | 9.387 | 9.627 | 18,603,494 | +0.06(+0.62%) |
Feb 28, 2022 | 9.553 | 9.620 | 9.412 | 9.568 | 18,700,184 | -0.08(-0.84%) |
Feb 25, 2022 | 9.583 | 9.657 | 9.576 | 9.650 | 12,912,692 | +0.16(+1.64%) |
Feb 24, 2022 | 8.973 | 9.553 | 8.936 | 9.494 | 21,796,428 | +0.13(+1.41%) |
Feb 23, 2022 | 9.678 | 9.696 | 9.354 | 9.362 | 13,263,744 | -0.26(-2.67%) |
Feb 22, 2022 | 9.832 | 9.835 | 9.531 | 9.619 | 15,382,549 | -0.25(-2.53%) |
Feb 18, 2022 | 9.868 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.14 | 10.15 | 9.854 | 9.920 | 11,889,553 | -0.24(-2.38%) |
Feb 16, 2022 | 10.16 | 10.22 | 10.14 | 10.16 | 9,354,669 | -0.01(-0.07%) |
Feb 15, 2022 | 10.16 | 10.18 | 10.06 | 10.17 | 10,263,440 | +0.10(+1.02%) |
Feb 14, 2022 | 10.21 | 10.24 | 10.02 | 10.07 | 20,341,028 | -0.25(-2.42%) |
Feb 11, 2022 | 10.49 | 10.54 | 10.23 | 10.32 | 16,716,837 | -0.15(-1.47%) |
Feb 10, 2022 | 10.57 | 10.76 | 10.45 | 10.47 | 11,487,054 | -0.12(-1.18%) |
Feb 09, 2022 | 10.63 | 10.68 | 10.59 | 10.60 | 8,134,686 | +0.01(+0.07%) |
Feb 08, 2022 | 10.54 | 10.65 | 10.48 | 10.59 | 9,852,539 | +0.07(+0.70%) |
Feb 07, 2022 | 10.50 | 10.62 | 10.46 | 10.51 | 9,063,439 | +0.06(+0.56%) |
Feb 04, 2022 | 10.42 | 10.51 | 10.27 | 10.46 | 13,827,642 | +0.02(+0.21%) |
Feb 03, 2022 | 10.59 | 10.43 | 10.43 | 11,783,293 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.75 | 10.78 | 10.55 | 10.62 | 13,867,341 | -0.15(-1.43%) |