Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.550 | 9.850 | 9.450 | 9.550 | 504,541 | +0.50(+5.52%) |
Apr 28, 2022 | 8.970 | 9.110 | 8.680 | 9.050 | 303,634 | +0.28(+3.19%) |
Apr 27, 2022 | 8.990 | 9.020 | 8.625 | 8.770 | 462,854 | -0.18(-2.01%) |
Apr 26, 2022 | 8.740 | 9.020 | 8.540 | 8.950 | 551,424 | +0.30(+3.47%) |
Apr 25, 2022 | 8.380 | 8.690 | 8.320 | 8.650 | 355,379 | +0.11(+1.29%) |
Apr 22, 2022 | 8.550 | 8.855 | 8.480 | 8.540 | 269,137 | +0.09(+1.07%) |
Apr 21, 2022 | 8.620 | 8.740 | 8.300 | 8.450 | 492,448 | -0.08(-0.94%) |
Apr 20, 2022 | 8.690 | 8.730 | 8.460 | 8.530 | 259,827 | -0.21(-2.40%) |
Apr 19, 2022 | 8.300 | 8.830 | 8.190 | 8.740 | 266,496 | +0.41(+4.92%) |
Apr 18, 2022 | 8.860 | 8.860 | 8.260 | 8.330 | 312,860 | -0.60(-6.72%) |
Apr 14, 2022 | 9.240 | 9.270 | 8.900 | 8.930 | 166,825 | -0.43(-4.59%) |
Apr 13, 2022 | 9.100 | 9.470 | 8.860 | 9.360 | 231,236 | +0.36(+4.00%) |
Apr 12, 2022 | 9.470 | 9.580 | 8.920 | 9.000 | 154,466 | -0.34(-3.64%) |
Apr 11, 2022 | 9.310 | 9.490 | 9.050 | 9.340 | 286,002 | -0.20(-2.10%) |
Apr 08, 2022 | 9.930 | 9.930 | 9.520 | 9.540 | 190,437 | -0.39(-3.93%) |
Apr 07, 2022 | 10.33 | 10.39 | 9.515 | 9.930 | 427,947 | -0.42(-4.06%) |
Apr 06, 2022 | 10.24 | 10.42 | 10.02 | 10.35 | 485,961 | -0.09(-0.86%) |
Apr 05, 2022 | 10.85 | 10.98 | 10.40 | 10.44 | 408,972 | -0.49(-4.48%) |
Apr 04, 2022 | 10.31 | 11.08 | 10.17 | 10.93 | 722,296 | +1.09(+11.08%) |
Apr 01, 2022 | 10.20 | 10.42 | 9.610 | 9.840 | 549,528 | +0.18(+1.86%) |
Mar 31, 2022 | 10.25 | 10.28 | 9.630 | 9.660 | 445,499 | -0.59(-5.76%) |
Mar 30, 2022 | 10.42 | 10.96 | 10.21 | 10.25 | 502,043 | -0.20(-1.91%) |
Mar 29, 2022 | 10.41 | 10.65 | 10.24 | 10.45 | 728,863 | +0.51(+5.13%) |
Mar 28, 2022 | 10.06 | 10.19 | 9.730 | 9.940 | 341,196 | +0.11(+1.12%) |
Mar 25, 2022 | 9.950 | 10.03 | 9.710 | 9.830 | 285,592 | -0.30(-2.96%) |
Mar 24, 2022 | 10.51 | 10.60 | 9.870 | 10.13 | 681,698 | -0.33(-3.15%) |
Mar 23, 2022 | 10.44 | 10.90 | 10.27 | 10.46 | 608,889 | -0.13(-1.23%) |
Mar 22, 2022 | 10.43 | 10.85 | 10.21 | 10.59 | 681,228 | +0.65(+6.54%) |
Mar 21, 2022 | 10.19 | 10.29 | 9.768 | 9.940 | 511,567 | -0.44(-4.24%) |
Mar 18, 2022 | 9.190 | 10.71 | 9.010 | 10.38 | 1,444,770 | +1.34(+14.82%) |
Mar 17, 2022 | 9.400 | 9.610 | 9.020 | 9.040 | 1,212,004 | -0.63(-6.51%) |
Mar 16, 2022 | 9.670 | 9.850 | 8.960 | 9.670 | 1,323,004 | +1.34(+16.09%) |
Mar 15, 2022 | 7.580 | 8.370 | 7.495 | 8.330 | 1,079,969 | +0.63(+8.25%) |
Mar 14, 2022 | 8.000 | 8.460 | 7.690 | 7.695 | 909,734 | -0.65(-7.84%) |
Mar 11, 2022 | 9.500 | 9.610 | 8.350 | 8.350 | 751,774 | -1.09(-11.55%) |
Mar 10, 2022 | 9.910 | 9.910 | 9.380 | 9.440 | 593,751 | -0.81(-7.90%) |
Mar 09, 2022 | 9.520 | 10.36 | 9.455 | 10.25 | 1,003,969 | +0.92(+9.86%) |
Mar 08, 2022 | 8.820 | 9.565 | 8.660 | 9.330 | 1,224,715 | +0.65(+7.49%) |
Mar 07, 2022 | 9.400 | 9.730 | 8.511 | 8.680 | 1,913,848 | -1.76(-16.86%) |
Mar 04, 2022 | 10.94 | 11.16 | 10.32 | 10.44 | 622,517 | -0.52(-4.74%) |
Mar 03, 2022 | 11.96 | 12.05 | 10.91 | 10.96 | 519,261 | -1.06(-8.82%) |
Mar 02, 2022 | 12.08 | 12.20 | 11.61 | 12.02 | 378,950 | +0.07(+0.59%) |
Mar 01, 2022 | 12.42 | 12.45 | 11.85 | 11.95 | 402,058 | -0.49(-3.94%) |
Feb 28, 2022 | 11.80 | 12.51 | 11.78 | 12.44 | 480,742 | +0.32(+2.64%) |
Feb 25, 2022 | 12.33 | 12.17 | 11.83 | 12.12 | 356,915 | -0.12(-0.98%) |
Feb 24, 2022 | 11.48 | 12.25 | 11.44 | 12.24 | 781,317 | +0.00(+0.00%) |
Feb 23, 2022 | 12.95 | 13.26 | 12.24 | 12.24 | 291,476 | -0.56(-4.38%) |
Feb 22, 2022 | 13.01 | 13.15 | 12.67 | 12.80 | 342,188 | -0.27(-2.07%) |
Feb 18, 2022 | 13.07 | 0 | -0.07(-0.53%) | |||
Feb 17, 2022 | 13.44 | 13.88 | 13.07 | 13.14 | 342,746 | -0.58(-4.23%) |
Feb 16, 2022 | 13.92 | 13.99 | 13.55 | 13.72 | 305,965 | -0.31(-2.21%) |
Feb 15, 2022 | 13.70 | 14.12 | 13.62 | 14.03 | 214,803 | +0.69(+5.17%) |
Feb 14, 2022 | 13.50 | 13.77 | 13.21 | 13.34 | 178,629 | -0.16(-1.19%) |
Feb 11, 2022 | 13.71 | 14.00 | 13.35 | 13.50 | 296,858 | -0.31(-2.24%) |
Feb 10, 2022 | 13.86 | 14.34 | 13.57 | 13.81 | 228,419 | -0.36(-2.54%) |
Feb 09, 2022 | 13.95 | 14.20 | 13.81 | 14.17 | 184,247 | +0.59(+4.34%) |
Feb 08, 2022 | 13.23 | 13.86 | 13.19 | 13.58 | 273,067 | +0.27(+2.03%) |
Feb 07, 2022 | 13.59 | 14.17 | 13.26 | 13.31 | 287,871 | -0.25(-1.84%) |
Feb 04, 2022 | 13.30 | 13.77 | 13.10 | 13.56 | 206,279 | +0.33(+2.49%) |
Feb 03, 2022 | 13.32 | 13.62 | 13.23 | 172,488 | -0.49(-3.57%) | |
Feb 02, 2022 | 14.24 | 15.00 | 13.45 | 13.72 | 385,770 | -0.46(-3.24%) |