Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.27 | 11.51 | 10.96 | 11.19 | 615,290 | -0.08(-0.71%) |
Apr 28, 2022 | 11.52 | 11.70 | 11.00 | 11.27 | 367,879 | -0.25(-2.17%) |
Apr 27, 2022 | 11.12 | 11.73 | 11.11 | 11.52 | 307,002 | +0.39(+3.50%) |
Apr 26, 2022 | 11.30 | 11.51 | 10.97 | 11.13 | 293,971 | -0.25(-2.20%) |
Apr 25, 2022 | 10.98 | 11.52 | 10.84 | 11.38 | 349,746 | +0.34(+3.08%) |
Apr 22, 2022 | 10.92 | 11.19 | 10.56 | 11.04 | 556,036 | +0.17(+1.56%) |
Apr 21, 2022 | 11.00 | 11.15 | 10.75 | 10.87 | 348,562 | -0.08(-0.73%) |
Apr 20, 2022 | 11.07 | 11.20 | 10.83 | 10.95 | 271,089 | -0.09(-0.82%) |
Apr 19, 2022 | 10.90 | 11.16 | 10.87 | 11.04 | 364,702 | +0.13(+1.19%) |
Apr 18, 2022 | 11.13 | 11.17 | 10.89 | 10.91 | 317,494 | -0.37(-3.28%) |
Apr 14, 2022 | 11.31 | 11.72 | 11.22 | 11.28 | 172,841 | -0.10(-0.88%) |
Apr 13, 2022 | 11.06 | 11.63 | 10.98 | 11.38 | 319,241 | +0.32(+2.89%) |
Apr 12, 2022 | 11.31 | 11.56 | 10.98 | 11.06 | 352,759 | -0.17(-1.51%) |
Apr 11, 2022 | 11.22 | 11.30 | 10.80 | 11.23 | 341,223 | -0.01(-0.09%) |
Apr 08, 2022 | 11.20 | 11.84 | 11.15 | 11.24 | 504,474 | +0.18(+1.63%) |
Apr 07, 2022 | 11.64 | 11.85 | 10.99 | 11.06 | 457,657 | -0.59(-5.06%) |
Apr 06, 2022 | 11.85 | 12.04 | 11.62 | 11.65 | 382,663 | -0.20(-1.69%) |
Apr 05, 2022 | 11.98 | 12.28 | 11.72 | 11.85 | 385,137 | -0.20(-1.66%) |
Apr 04, 2022 | 11.80 | 12.23 | 11.73 | 12.05 | 319,806 | +0.35(+2.99%) |
Apr 01, 2022 | 11.26 | 11.83 | 11.14 | 11.70 | 360,477 | +0.48(+4.28%) |
Mar 31, 2022 | 11.03 | 11.64 | 11.03 | 11.22 | 454,360 | +0.16(+1.45%) |
Mar 30, 2022 | 11.47 | 11.63 | 11.00 | 11.06 | 466,633 | -0.40(-3.49%) |
Mar 29, 2022 | 11.68 | 12.04 | 11.42 | 11.46 | 346,634 | -0.12(-1.04%) |
Mar 28, 2022 | 11.62 | 11.72 | 10.92 | 11.58 | 303,835 | -0.10(-0.86%) |
Mar 25, 2022 | 11.57 | 12.12 | 11.57 | 11.68 | 304,072 | +0.04(+0.34%) |
Mar 24, 2022 | 11.57 | 11.92 | 11.50 | 11.64 | 211,898 | +0.09(+0.78%) |
Mar 23, 2022 | 11.65 | 11.83 | 11.38 | 11.55 | 189,983 | -0.23(-1.95%) |
Mar 22, 2022 | 11.05 | 11.96 | 10.82 | 11.78 | 463,927 | +0.80(+7.29%) |
Mar 21, 2022 | 11.48 | 11.63 | 10.78 | 10.98 | 457,477 | -0.41(-3.60%) |
Mar 18, 2022 | 11.19 | 11.80 | 11.04 | 11.39 | 635,977 | +0.12(+1.06%) |
Mar 17, 2022 | 10.50 | 11.47 | 10.25 | 11.27 | 961,613 | +0.73(+6.93%) |
Mar 16, 2022 | 10.01 | 10.57 | 9.810 | 10.54 | 590,400 | +0.59(+5.93%) |
Mar 15, 2022 | 9.500 | 10.07 | 9.410 | 9.950 | 495,002 | +0.45(+4.74%) |
Mar 14, 2022 | 10.07 | 10.13 | 9.400 | 9.500 | 630,881 | -0.57(-5.66%) |
Mar 11, 2022 | 10.34 | 10.81 | 10.05 | 10.07 | 710,796 | -0.43(-4.10%) |
Mar 10, 2022 | 10.03 | 10.63 | 9.840 | 10.50 | 532,768 | +0.30(+2.94%) |
Mar 09, 2022 | 9.500 | 10.24 | 9.261 | 10.20 | 461,216 | +0.56(+5.81%) |
Mar 08, 2022 | 9.690 | 9.880 | 9.490 | 9.640 | 524,871 | -0.16(-1.63%) |
Mar 07, 2022 | 9.380 | 9.860 | 9.380 | 9.800 | 466,496 | +0.27(+2.83%) |
Mar 04, 2022 | 8.530 | 9.590 | 8.390 | 9.530 | 638,614 | +0.51(+5.65%) |
Mar 03, 2022 | 9.360 | 9.410 | 8.830 | 9.020 | 326,062 | -0.34(-3.63%) |
Mar 02, 2022 | 9.090 | 9.525 | 9.030 | 9.360 | 273,426 | +0.36(+4.00%) |
Mar 01, 2022 | 8.930 | 9.310 | 8.930 | 9.000 | 233,699 | -0.15(-1.64%) |
Feb 28, 2022 | 9.170 | 9.590 | 9.110 | 9.150 | 277,554 | -0.09(-0.97%) |
Feb 25, 2022 | 9.210 | 9.440 | 9.110 | 9.240 | 313,094 | +0.09(+0.98%) |
Feb 24, 2022 | 7.910 | 9.180 | 7.900 | 9.150 | 558,105 | +0.67(+7.90%) |
Feb 23, 2022 | 8.740 | 8.800 | 8.480 | 8.480 | 379,839 | -0.13(-1.51%) |
Feb 22, 2022 | 8.600 | 8.990 | 8.430 | 8.610 | 586,208 | -0.12(-1.37%) |
Feb 18, 2022 | 8.730 | 0 | -0.47(-5.11%) | |||
Feb 17, 2022 | 8.940 | 9.260 | 8.930 | 9.200 | 447,787 | +0.11(+1.21%) |
Feb 16, 2022 | 9.050 | 9.310 | 8.935 | 9.090 | 303,059 | +0.00(+0.00%) |
Feb 15, 2022 | 9.030 | 9.280 | 8.920 | 9.090 | 403,098 | +0.24(+2.71%) |
Feb 14, 2022 | 8.800 | 9.140 | 8.570 | 8.850 | 384,203 | +0.05(+0.57%) |
Feb 11, 2022 | 8.910 | 9.105 | 8.660 | 8.800 | 730,391 | -0.11(-1.23%) |
Feb 10, 2022 | 8.800 | 9.300 | 8.560 | 8.910 | 852,334 | -0.14(-1.55%) |
Feb 09, 2022 | 8.750 | 9.190 | 8.525 | 9.050 | 635,414 | +0.41(+4.68%) |
Feb 08, 2022 | 8.030 | 8.820 | 7.860 | 8.645 | 474,672 | +0.57(+7.06%) |
Feb 07, 2022 | 8.400 | 8.820 | 6.950 | 8.075 | 1,217,644 | -0.31(-3.64%) |
Feb 04, 2022 | 7.960 | 8.430 | 7.850 | 8.380 | 760,295 | +0.44(+5.54%) |
Feb 03, 2022 | 7.580 | 7.970 | 7.940 | 427,022 | +0.17(+2.19%) | |
Feb 02, 2022 | 7.580 | 7.830 | 7.510 | 7.770 | 419,493 | +0.27(+3.60%) |