Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.447 | 9.592 | 9.285 | 9.339 | 14,654,821 | -0.14(-1.53%) |
Apr 28, 2022 | 9.384 | 9.529 | 9.276 | 9.484 | 13,470,796 | +0.12(+1.25%) |
Apr 27, 2022 | 9.330 | 9.482 | 9.199 | 9.366 | 10,525,020 | +0.06(+0.68%) |
Apr 26, 2022 | 9.330 | 9.488 | 9.267 | 9.303 | 15,825,517 | -0.09(-0.96%) |
Apr 25, 2022 | 9.248 | 9.443 | 9.059 | 9.393 | 14,064,338 | +0.10(+1.07%) |
Apr 22, 2022 | 9.655 | 9.655 | 9.285 | 9.294 | 10,881,408 | -0.33(-3.47%) |
Apr 21, 2022 | 9.836 | 9.927 | 9.601 | 9.628 | 9,548,599 | -0.17(-1.75%) |
Apr 20, 2022 | 9.836 | 9.963 | 9.705 | 9.800 | 8,629,182 | -0.07(-0.73%) |
Apr 19, 2022 | 9.691 | 9.945 | 9.642 | 9.872 | 9,494,068 | +0.19(+1.96%) |
Apr 18, 2022 | 9.890 | 9.927 | 9.619 | 9.682 | 9,703,570 | -0.23(-2.28%) |
Apr 14, 2022 | 9.936 | 10.05 | 9.890 | 9.908 | 10,268,734 | -0.03(-0.27%) |
Apr 13, 2022 | 9.682 | 9.972 | 9.646 | 9.936 | 12,192,132 | +0.29(+3.00%) |
Apr 12, 2022 | 9.691 | 9.764 | 9.606 | 9.646 | 8,107,464 | -0.03(-0.28%) |
Apr 11, 2022 | 9.945 | 9.963 | 9.619 | 9.673 | 19,707,548 | -0.31(-3.08%) |
Apr 08, 2022 | 9.764 | 10.04 | 9.601 | 9.981 | 15,760,803 | +0.21(+2.13%) |
Apr 07, 2022 | 9.637 | 9.809 | 9.511 | 9.773 | 14,695,984 | +0.11(+1.12%) |
Apr 06, 2022 | 9.565 | 9.678 | 9.470 | 9.664 | 10,274,346 | +0.02(+0.19%) |
Apr 05, 2022 | 9.746 | 9.972 | 9.633 | 9.646 | 11,525,567 | -0.16(-1.66%) |
Apr 04, 2022 | 9.773 | 9.963 | 9.728 | 9.809 | 13,244,562 | +0.03(+0.28%) |
Apr 01, 2022 | 9.908 | 9.908 | 9.628 | 9.782 | 10,707,422 | -0.05(-0.55%) |
Mar 31, 2022 | 9.945 | 10.04 | 9.827 | 9.836 | 14,233,528 | -0.10(-1.00%) |
Mar 30, 2022 | 10.04 | 10.22 | 9.908 | 9.936 | 10,205,765 | -0.17(-1.70%) |
Mar 29, 2022 | 9.881 | 10.14 | 9.881 | 10.11 | 10,514,624 | +0.25(+2.57%) |
Mar 28, 2022 | 10.08 | 10.11 | 9.737 | 9.854 | 16,409,690 | -0.26(-2.59%) |
Mar 25, 2022 | 9.917 | 10.13 | 9.854 | 10.12 | 17,392,196 | +0.22(+2.19%) |
Mar 24, 2022 | 9.881 | 9.949 | 9.732 | 9.899 | 11,695,802 | +0.06(+0.64%) |
Mar 23, 2022 | 9.710 | 10.02 | 9.682 | 9.836 | 15,036,235 | +0.03(+0.28%) |
Mar 22, 2022 | 9.773 | 9.917 | 9.723 | 9.809 | 18,491,442 | +0.07(+0.74%) |
Mar 21, 2022 | 9.565 | 9.854 | 9.565 | 9.737 | 11,995,119 | +0.10(+1.03%) |
Mar 18, 2022 | 9.502 | 9.664 | 9.493 | 9.637 | 31,881,382 | +0.02(+0.19%) |
Mar 17, 2022 | 9.276 | 9.710 | 9.178 | 9.619 | 12,082,775 | +0.23(+2.41%) |
Mar 16, 2022 | 9.131 | 9.488 | 9.131 | 9.393 | 14,507,818 | +0.39(+4.32%) |
Mar 15, 2022 | 8.860 | 9.036 | 8.828 | 9.004 | 15,247,602 | +0.14(+1.53%) |
Mar 14, 2022 | 9.185 | 9.285 | 8.733 | 8.869 | 13,473,787 | -0.19(-2.10%) |
Mar 11, 2022 | 9.176 | 9.348 | 9.050 | 9.059 | 14,147,503 | -0.09(-0.99%) |
Mar 10, 2022 | 9.095 | 9.285 | 8.950 | 9.149 | 13,505,714 | -0.14(-1.56%) |
Mar 09, 2022 | 9.149 | 9.465 | 9.122 | 9.294 | 21,963,320 | +0.30(+3.32%) |
Mar 08, 2022 | 8.932 | 9.145 | 8.878 | 8.995 | 24,838,494 | +0.06(+0.71%) |
Mar 07, 2022 | 9.041 | 9.149 | 8.896 | 8.932 | 20,255,524 | -0.29(-3.14%) |
Mar 04, 2022 | 9.154 | 9.303 | 8.964 | 9.221 | 27,163,088 | -0.19(-2.02%) |
Mar 03, 2022 | 9.411 | 9.452 | 8.959 | 9.411 | 25,277,668 | -0.06(-0.67%) |
Mar 02, 2022 | 9.167 | 9.529 | 9.149 | 9.474 | 26,342,998 | +0.30(+3.25%) |
Mar 01, 2022 | 10.09 | 10.11 | 8.751 | 9.176 | 69,542,696 | -0.78(-7.81%) |
Feb 28, 2022 | 12.40 | 12.42 | 9.836 | 9.954 | 69,601,528 | -3.19(-24.28%) |
Feb 25, 2022 | 12.68 | 13.24 | 12.99 | 13.14 | 17,512,668 | +0.55(+4.38%) |
Feb 24, 2022 | 12.53 | 12.64 | 12.36 | 12.59 | 16,366,012 | -0.35(-2.72%) |
Feb 23, 2022 | 13.15 | 13.20 | 12.91 | 12.95 | 11,684,556 | -0.10(-0.76%) |
Feb 22, 2022 | 13.05 | 13.21 | 12.97 | 13.05 | 9,324,394 | -0.14(-1.09%) |
Feb 18, 2022 | 13.19 | 0 | -0.11(-0.81%) | |||
Feb 17, 2022 | 13.62 | 13.63 | 13.26 | 13.30 | 8,685,507 | -0.38(-2.75%) |
Feb 16, 2022 | 13.73 | 13.91 | 13.64 | 13.67 | 8,913,335 | -0.06(-0.46%) |
Feb 15, 2022 | 13.48 | 13.75 | 13.42 | 13.74 | 8,434,653 | +0.26(+1.93%) |
Feb 14, 2022 | 13.63 | 13.66 | 13.34 | 13.48 | 7,163,850 | -0.13(-0.92%) |
Feb 11, 2022 | 13.65 | 13.86 | 13.56 | 13.60 | 11,512,604 | -0.18(-1.30%) |
Feb 10, 2022 | 13.75 | 13.97 | 13.74 | 13.78 | 9,703,986 | -0.03(-0.19%) |
Feb 09, 2022 | 13.69 | 13.99 | 13.69 | 13.81 | 7,259,520 | +0.16(+1.18%) |
Feb 08, 2022 | 13.67 | 13.73 | 13.45 | 13.65 | 8,125,554 | -0.04(-0.26%) |
Feb 07, 2022 | 13.68 | 13.81 | 13.58 | 13.68 | 7,081,878 | +0.12(+0.86%) |
Feb 04, 2022 | 13.49 | 13.66 | 13.40 | 13.57 | 8,336,268 | +0.00(+0.00%) |
Feb 03, 2022 | 13.63 | 13.57 | 8,594,643 | -0.15(-1.11%) | ||
Feb 02, 2022 | 13.44 | 13.74 | 13.21 | 13.72 | 11,588,860 | +0.21(+1.53%) |