Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.24 | 10.51 | 9.926 | 10.11 | 386,844 | +0.52(+5.44%) |
Apr 28, 2022 | 9.459 | 9.774 | 9.181 | 9.585 | 163,527 | +0.17(+1.81%) |
Apr 27, 2022 | 9.235 | 9.549 | 8.965 | 9.414 | 151,659 | +0.18(+1.95%) |
Apr 26, 2022 | 9.127 | 9.567 | 9.127 | 9.235 | 216,251 | +0.07(+0.78%) |
Apr 25, 2022 | 9.342 | 9.396 | 8.714 | 9.163 | 284,481 | -0.60(-6.16%) |
Apr 22, 2022 | 9.944 | 10.28 | 9.675 | 9.765 | 261,366 | -0.31(-3.03%) |
Apr 21, 2022 | 10.57 | 10.60 | 9.926 | 10.07 | 243,133 | -0.46(-4.35%) |
Apr 20, 2022 | 10.39 | 10.60 | 10.07 | 10.53 | 299,858 | +0.20(+1.91%) |
Apr 19, 2022 | 10.17 | 10.51 | 9.998 | 10.33 | 220,207 | +0.12(+1.14%) |
Apr 18, 2022 | 10.29 | 10.56 | 10.06 | 10.21 | 550,601 | -0.02(-0.18%) |
Apr 14, 2022 | 10.21 | 10.34 | 10.05 | 10.23 | 152,805 | +0.03(+0.26%) |
Apr 13, 2022 | 10.11 | 10.33 | 10.01 | 10.20 | 224,408 | +0.25(+2.53%) |
Apr 12, 2022 | 9.783 | 10.11 | 9.783 | 9.953 | 150,348 | +0.31(+3.17%) |
Apr 11, 2022 | 9.845 | 9.863 | 9.567 | 9.648 | 145,204 | -0.26(-2.63%) |
Apr 08, 2022 | 9.648 | 10.05 | 9.594 | 9.908 | 228,487 | +0.30(+3.08%) |
Apr 07, 2022 | 9.729 | 9.818 | 9.432 | 9.612 | 153,073 | -0.07(-0.74%) |
Apr 06, 2022 | 9.944 | 10.03 | 9.594 | 9.684 | 201,514 | -0.18(-1.82%) |
Apr 05, 2022 | 10.21 | 10.44 | 9.836 | 9.863 | 208,280 | -0.35(-3.43%) |
Apr 04, 2022 | 10.31 | 10.38 | 9.926 | 10.21 | 211,014 | -0.04(-0.35%) |
Apr 01, 2022 | 10.08 | 10.41 | 10.07 | 10.25 | 173,559 | +0.11(+1.06%) |
Mar 31, 2022 | 9.693 | 10.21 | 9.693 | 10.14 | 324,467 | +0.32(+3.29%) |
Mar 30, 2022 | 9.926 | 10.18 | 9.774 | 9.818 | 227,843 | -0.06(-0.64%) |
Mar 29, 2022 | 9.675 | 9.976 | 9.360 | 9.881 | 342,229 | +0.04(+0.36%) |
Mar 28, 2022 | 10.56 | 10.56 | 9.774 | 9.845 | 309,984 | -0.92(-8.51%) |
Mar 25, 2022 | 10.43 | 10.87 | 10.39 | 10.76 | 368,482 | +0.21(+1.96%) |
Mar 24, 2022 | 10.71 | 10.78 | 10.53 | 10.56 | 196,176 | -0.15(-1.43%) |
Mar 23, 2022 | 10.54 | 10.81 | 10.51 | 10.71 | 280,711 | +0.40(+3.83%) |
Mar 22, 2022 | 10.52 | 10.65 | 10.13 | 10.31 | 221,520 | -0.13(-1.29%) |
Mar 21, 2022 | 10.15 | 10.58 | 10.15 | 10.45 | 264,465 | +0.41(+4.12%) |
Mar 18, 2022 | 10.23 | 10.23 | 9.809 | 10.03 | 440,334 | -0.13(-1.33%) |
Mar 17, 2022 | 10.11 | 10.34 | 9.926 | 10.17 | 385,708 | +0.13(+1.25%) |
Mar 16, 2022 | 9.450 | 10.06 | 9.423 | 10.04 | 644,935 | +0.58(+6.17%) |
Mar 15, 2022 | 9.100 | 9.522 | 9.010 | 9.459 | 314,775 | -0.03(-0.28%) |
Mar 14, 2022 | 9.414 | 9.544 | 8.920 | 9.486 | 398,548 | -0.13(-1.40%) |
Mar 11, 2022 | 9.783 | 9.944 | 9.450 | 9.621 | 196,085 | -0.35(-3.51%) |
Mar 10, 2022 | 9.836 | 10.16 | 9.971 | 279,635 | +0.22(+2.21%) | |
Mar 09, 2022 | 9.738 | 9.872 | 9.360 | 9.756 | 525,427 | -0.30(-2.95%) |
Mar 08, 2022 | 9.720 | 10.14 | 9.396 | 10.05 | 754,104 | +0.53(+5.57%) |
Mar 07, 2022 | 9.432 | 9.917 | 9.342 | 9.522 | 661,365 | +0.23(+2.51%) |
Mar 04, 2022 | 8.839 | 9.288 | 8.839 | 9.288 | 774,764 | +0.35(+3.97%) |
Mar 03, 2022 | 8.711 | 8.978 | 8.649 | 8.934 | 331,343 | +0.06(+0.70%) |
Mar 02, 2022 | 8.738 | 8.934 | 8.578 | 8.871 | 229,933 | +0.24(+2.78%) |
Mar 01, 2022 | 9.369 | 9.458 | 8.489 | 8.631 | 464,134 | -0.61(-6.63%) |
Feb 28, 2022 | 8.222 | 9.298 | 8.222 | 9.245 | 994,281 | +1.06(+12.92%) |
Feb 25, 2022 | 7.582 | 8.212 | 7.582 | 8.187 | 735,013 | +0.65(+8.61%) |
Feb 24, 2022 | 7.600 | 7.600 | 7.138 | 7.538 | 413,256 | +0.04(+0.47%) |
Feb 23, 2022 | 7.440 | 7.605 | 7.262 | 7.502 | 645,738 | +0.18(+2.43%) |
Feb 22, 2022 | 7.396 | 7.618 | 7.111 | 7.325 | 515,236 | -0.16(-2.14%) |
Feb 18, 2022 | 7.485 | 0 | -0.17(-2.21%) | |||
Feb 17, 2022 | 7.458 | 7.698 | 7.431 | 7.654 | 642,893 | +0.16(+2.14%) |
Feb 16, 2022 | 7.209 | 7.600 | 7.209 | 7.494 | 183,202 | +0.37(+5.24%) |
Feb 15, 2022 | 6.969 | 7.191 | 6.960 | 7.120 | 401,883 | +0.02(+0.25%) |
Feb 14, 2022 | 7.236 | 7.324 | 6.987 | 7.102 | 210,718 | -0.10(-1.36%) |
Feb 11, 2022 | 6.978 | 7.236 | 6.934 | 7.200 | 766,785 | +0.27(+3.85%) |
Feb 10, 2022 | 6.685 | 7.018 | 6.685 | 6.934 | 473,721 | +0.23(+3.45%) |
Feb 09, 2022 | 6.845 | 6.925 | 6.667 | 6.702 | 161,907 | -0.08(-1.18%) |
Feb 08, 2022 | 7.085 | 7.098 | 6.770 | 6.782 | 280,582 | -0.36(-5.10%) |
Feb 07, 2022 | 6.925 | 7.156 | 6.836 | 7.147 | 204,362 | +0.14(+2.03%) |
Feb 04, 2022 | 6.845 | 7.067 | 6.782 | 7.005 | 780,096 | +0.20(+3.01%) |
Feb 03, 2022 | 6.996 | 6.738 | 6.800 | 145,632 | -0.16(-2.30%) | |
Feb 02, 2022 | 7.076 | 7.102 | 6.916 | 6.960 | 265,329 | -0.16(-2.25%) |