Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.30 | 12.85 | 11.65 | 12.16 | 14,512 | -0.18(-1.46%) |
Apr 28, 2022 | 12.30 | 12.87 | 11.80 | 12.34 | 101,000 | +0.44(+3.70%) |
Apr 27, 2022 | 11.82 | 12.43 | 11.06 | 11.90 | 84,699 | +0.52(+4.57%) |
Apr 26, 2022 | 10.88 | 11.83 | 10.58 | 11.38 | 54,056 | +0.74(+6.95%) |
Apr 25, 2022 | 10.83 | 10.83 | 10.22 | 10.64 | 25,283 | -0.24(-2.21%) |
Apr 22, 2022 | 11.05 | 11.09 | 10.59 | 10.88 | 26,219 | -0.17(-1.54%) |
Apr 21, 2022 | 10.60 | 11.21 | 10.60 | 11.05 | 87,355 | +0.41(+3.85%) |
Apr 20, 2022 | 10.00 | 10.83 | 10.00 | 10.64 | 33,113 | +0.99(+10.26%) |
Apr 19, 2022 | 9.590 | 9.740 | 9.590 | 9.650 | 6,150 | +0.10(+1.05%) |
Apr 18, 2022 | 9.600 | 9.670 | 9.550 | 9.550 | 3,742 | +0.00(+0.00%) |
Apr 14, 2022 | 9.640 | 9.640 | 9.550 | 9.550 | 1,878 | +0.00(+0.00%) |
Apr 13, 2022 | 9.510 | 9.700 | 9.510 | 9.550 | 5,516 | +0.04(+0.42%) |
Apr 12, 2022 | 9.630 | 9.630 | 9.510 | 9.510 | 1,638 | -0.10(-1.04%) |
Apr 11, 2022 | 9.740 | 9.740 | 9.560 | 9.610 | 1,594 | +0.08(+0.84%) |
Apr 08, 2022 | 9.600 | 9.645 | 9.520 | 9.530 | 4,391 | -0.07(-0.73%) |
Apr 07, 2022 | 9.600 | 9.670 | 9.600 | 9.600 | 8,008 | +0.00(+0.00%) |
Apr 06, 2022 | 9.550 | 9.600 | 9.400 | 9.600 | 3,898 | +0.00(+0.00%) |
Apr 05, 2022 | 9.600 | 9.600 | 9.500 | 9.600 | 3,886 | +0.07(+0.73%) |
Apr 04, 2022 | 9.600 | 9.600 | 9.360 | 9.530 | 8,303 | +0.01(+0.11%) |
Apr 01, 2022 | 9.420 | 9.600 | 9.420 | 9.520 | 9,236 | +0.09(+0.95%) |
Mar 31, 2022 | 9.476 | 9.476 | 9.410 | 9.430 | 2,013 | -0.14(-1.46%) |
Mar 30, 2022 | 9.580 | 9.600 | 9.570 | 9.570 | 3,365 | +0.02(+0.21%) |
Mar 29, 2022 | 9.590 | 9.600 | 9.550 | 9.550 | 8,061 | -0.03(-0.31%) |
Mar 28, 2022 | 9.500 | 9.690 | 9.470 | 9.580 | 18,269 | -0.12(-1.24%) |
Mar 25, 2022 | 9.700 | 9.750 | 9.665 | 9.700 | 4,534 | -0.12(-1.22%) |
Mar 24, 2022 | 9.760 | 9.922 | 9.640 | 9.820 | 23,432 | +0.10(+1.03%) |
Mar 23, 2022 | 9.670 | 9.940 | 9.630 | 9.720 | 107,380 | +0.02(+0.21%) |
Mar 22, 2022 | 9.510 | 9.840 | 9.430 | 9.700 | 11,590 | +0.14(+1.46%) |
Mar 21, 2022 | 9.470 | 9.630 | 9.460 | 9.560 | 8,280 | -0.10(-1.04%) |
Mar 18, 2022 | 9.620 | 9.750 | 9.620 | 9.660 | 6,556 | +0.12(+1.26%) |
Mar 17, 2022 | 9.350 | 9.580 | 9.350 | 9.540 | 9,602 | +0.30(+3.25%) |
Mar 16, 2022 | 9.040 | 9.325 | 9.013 | 9.240 | 7,580 | +0.23(+2.55%) |
Mar 15, 2022 | 9.170 | 9.170 | 8.990 | 9.010 | 4,011 | -0.15(-1.64%) |
Mar 14, 2022 | 9.310 | 9.330 | 9.110 | 9.160 | 5,302 | -0.19(-2.03%) |
Mar 11, 2022 | 8.730 | 9.482 | 8.730 | 9.350 | 23,119 | +0.40(+4.47%) |
Mar 10, 2022 | 8.770 | 8.960 | 8.770 | 8.950 | 9,586 | +0.09(+1.02%) |
Mar 09, 2022 | 8.710 | 8.860 | 8.690 | 8.860 | 3,219 | +0.22(+2.55%) |
Mar 08, 2022 | 8.770 | 8.860 | 8.430 | 8.640 | 13,556 | -0.20(-2.26%) |
Mar 07, 2022 | 8.890 | 8.950 | 8.840 | 8.840 | 6,016 | -0.06(-0.67%) |
Mar 04, 2022 | 8.890 | 8.900 | 8.875 | 8.900 | 8,074 | +0.02(+0.17%) |
Mar 03, 2022 | 8.850 | 8.900 | 8.850 | 8.885 | 7,253 | -0.01(-0.06%) |
Mar 02, 2022 | 8.890 | 8.890 | 8.890 | 8.890 | 1,602 | +0.00(+0.00%) |
Mar 01, 2022 | 8.900 | 8.900 | 8.870 | 8.890 | 3,853 | +0.04(+0.45%) |
Feb 28, 2022 | 8.850 | 8.891 | 8.850 | 8.850 | 1,613 | +0.01(+0.11%) |
Feb 25, 2022 | 8.900 | 8.840 | 8.840 | 8.840 | 278 | +0.07(+0.80%) |
Feb 24, 2022 | 8.780 | 8.900 | 8.770 | 8.770 | 1,423 | -0.07(-0.79%) |
Feb 23, 2022 | 8.830 | 8.840 | 8.560 | 8.840 | 8,476 | +0.09(+1.03%) |
Feb 22, 2022 | 8.810 | 8.810 | 8.750 | 8.750 | 1,180 | -0.06(-0.68%) |
Feb 18, 2022 | 8.810 | 0 | -0.12(-1.29%) | |||
Feb 17, 2022 | 8.790 | 8.925 | 8.770 | 8.925 | 4,691 | +0.12(+1.42%) |
Feb 16, 2022 | 8.810 | 8.830 | 8.800 | 8.800 | 1,339 | -0.03(-0.34%) |
Feb 15, 2022 | 8.900 | 8.900 | 8.820 | 8.830 | 6,614 | +0.03(+0.34%) |
Feb 14, 2022 | 8.850 | 8.860 | 8.800 | 8.800 | 4,736 | -0.05(-0.62%) |
Feb 11, 2022 | 8.950 | 8.950 | 8.850 | 8.855 | 3,174 | -0.01(-0.11%) |
Feb 10, 2022 | 8.890 | 8.900 | 8.800 | 8.865 | 6,116 | -0.04(-0.39%) |
Feb 09, 2022 | 8.750 | 8.930 | 8.740 | 8.900 | 5,100 | +0.20(+2.24%) |
Feb 08, 2022 | 8.750 | 8.750 | 8.680 | 8.705 | 405 | +0.05(+0.64%) |
Feb 07, 2022 | 8.710 | 8.750 | 8.480 | 8.650 | 11,522 | +0.13(+1.53%) |
Feb 04, 2022 | 8.710 | 8.730 | 8.510 | 8.520 | 5,943 | +0.01(+0.12%) |
Feb 03, 2022 | 8.630 | 8.510 | 8.510 | 1,533 | -0.09(-1.05%) | |
Feb 02, 2022 | 8.780 | 8.780 | 8.570 | 8.600 | 3,333 | -0.08(-0.92%) |