Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.345 | 9.345 | 9.163 | 9.199 | 146,803 | -0.15(-1.56%) |
Apr 28, 2022 | 9.233 | 9.362 | 9.173 | 9.345 | 167,013 | +0.18(+1.97%) |
Apr 27, 2022 | 9.208 | 9.319 | 9.148 | 9.165 | 229,844 | -0.03(-0.37%) |
Apr 26, 2022 | 9.354 | 9.358 | 9.173 | 9.199 | 124,064 | -0.15(-1.65%) |
Apr 25, 2022 | 9.311 | 9.379 | 9.231 | 9.354 | 141,230 | -0.03(-0.27%) |
Apr 22, 2022 | 9.517 | 9.517 | 9.345 | 9.379 | 127,266 | -0.14(-1.44%) |
Apr 21, 2022 | 9.697 | 9.731 | 9.482 | 9.517 | 215,802 | -0.10(-1.07%) |
Apr 20, 2022 | 9.594 | 9.650 | 9.560 | 9.620 | 146,074 | +0.08(+0.81%) |
Apr 19, 2022 | 9.517 | 9.611 | 9.508 | 9.542 | 200,056 | +0.02(+0.18%) |
Apr 18, 2022 | 9.491 | 9.551 | 9.481 | 9.525 | 190,180 | +0.04(+0.45%) |
Apr 14, 2022 | 9.594 | 9.611 | 9.482 | 9.482 | 127,617 | -0.09(-0.90%) |
Apr 13, 2022 | 9.577 | 9.577 | 9.491 | 9.568 | 92,074 | +0.06(+0.66%) |
Apr 12, 2022 | 9.599 | 9.642 | 9.463 | 9.505 | 269,013 | -0.02(-0.18%) |
Apr 11, 2022 | 9.557 | 9.591 | 9.488 | 9.523 | 142,892 | -0.09(-0.89%) |
Apr 08, 2022 | 9.599 | 9.608 | 9.540 | 9.608 | 136,088 | +0.01(+0.09%) |
Apr 07, 2022 | 9.582 | 9.616 | 9.497 | 9.599 | 155,179 | +0.02(+0.18%) |
Apr 06, 2022 | 9.599 | 9.616 | 9.531 | 9.582 | 179,543 | -0.07(-0.71%) |
Apr 05, 2022 | 9.651 | 9.702 | 9.582 | 9.651 | 224,374 | -0.04(-0.44%) |
Apr 04, 2022 | 9.736 | 9.753 | 9.638 | 9.693 | 247,029 | -0.03(-0.35%) |
Apr 01, 2022 | 9.685 | 9.727 | 9.616 | 9.727 | 271,425 | +0.08(+0.80%) |
Mar 31, 2022 | 9.625 | 9.693 | 9.565 | 9.651 | 402,467 | +0.04(+0.44%) |
Mar 30, 2022 | 9.599 | 9.616 | 9.540 | 9.608 | 155,308 | +0.03(+0.27%) |
Mar 29, 2022 | 9.531 | 9.591 | 9.505 | 9.582 | 184,165 | +0.13(+1.35%) |
Mar 28, 2022 | 9.471 | 9.471 | 9.417 | 9.454 | 104,834 | -0.04(-0.45%) |
Mar 25, 2022 | 9.488 | 9.514 | 9.430 | 9.497 | 139,505 | +0.04(+0.45%) |
Mar 24, 2022 | 9.531 | 9.531 | 9.429 | 9.454 | 252,454 | -0.02(-0.18%) |
Mar 23, 2022 | 9.531 | 9.565 | 9.446 | 9.471 | 151,700 | -0.09(-0.89%) |
Mar 22, 2022 | 9.540 | 9.601 | 9.523 | 9.557 | 145,213 | +0.05(+0.54%) |
Mar 21, 2022 | 9.565 | 9.565 | 9.467 | 9.505 | 157,543 | -0.04(-0.45%) |
Mar 18, 2022 | 9.420 | 9.557 | 9.404 | 9.548 | 200,289 | +0.10(+1.08%) |
Mar 17, 2022 | 9.309 | 9.446 | 9.284 | 9.446 | 190,327 | +0.14(+1.47%) |
Mar 16, 2022 | 9.215 | 9.352 | 9.147 | 9.309 | 176,921 | +0.18(+1.96%) |
Mar 15, 2022 | 9.079 | 9.147 | 8.968 | 9.130 | 264,424 | +0.20(+2.20%) |
Mar 14, 2022 | 9.087 | 9.104 | 8.866 | 8.934 | 272,044 | -0.13(-1.48%) |
Mar 11, 2022 | 9.220 | 9.237 | 9.042 | 9.068 | 272,201 | -0.08(-0.93%) |
Mar 10, 2022 | 9.187 | 9.203 | 9.094 | 9.153 | 210,172 | -0.07(-0.74%) |
Mar 09, 2022 | 9.178 | 9.280 | 9.178 | 9.220 | 177,977 | +0.23(+2.55%) |
Mar 08, 2022 | 9.085 | 9.195 | 8.983 | 8.991 | 256,631 | -0.07(-0.75%) |
Mar 07, 2022 | 9.433 | 9.433 | 9.025 | 9.059 | 373,669 | -0.39(-4.13%) |
Mar 04, 2022 | 9.594 | 9.594 | 9.390 | 9.449 | 229,400 | -0.21(-2.19%) |
Mar 03, 2022 | 9.780 | 9.831 | 9.619 | 9.662 | 127,718 | -0.07(-0.70%) |
Mar 02, 2022 | 9.712 | 9.755 | 9.636 | 9.729 | 180,327 | +0.08(+0.88%) |
Mar 01, 2022 | 9.763 | 9.763 | 9.568 | 9.645 | 128,038 | -0.09(-0.96%) |
Feb 28, 2022 | 9.695 | 9.789 | 9.628 | 9.738 | 149,413 | -0.04(-0.43%) |
Feb 25, 2022 | 9.653 | 9.780 | 9.645 | 9.780 | 145,807 | +0.24(+2.49%) |
Feb 24, 2022 | 9.373 | 9.551 | 9.288 | 9.543 | 352,952 | +0.02(+0.18%) |
Feb 23, 2022 | 9.678 | 9.746 | 9.475 | 9.526 | 230,162 | -0.08(-0.88%) |
Feb 22, 2022 | 9.763 | 9.780 | 9.568 | 9.611 | 151,726 | -0.18(-1.82%) |
Feb 18, 2022 | 9.789 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 9.924 | 9.933 | 9.755 | 9.789 | 110,991 | -0.17(-1.70%) |
Feb 16, 2022 | 9.857 | 9.967 | 9.823 | 9.958 | 185,273 | +0.09(+0.95%) |
Feb 15, 2022 | 9.857 | 9.967 | 9.831 | 9.865 | 207,166 | +0.08(+0.87%) |
Feb 14, 2022 | 9.924 | 9.924 | 9.772 | 9.780 | 148,863 | -0.14(-1.43%) |
Feb 11, 2022 | 10.15 | 10.15 | 9.897 | 9.922 | 241,612 | -0.18(-1.75%) |
Feb 10, 2022 | 10.17 | 10.23 | 10.05 | 10.10 | 177,479 | -0.10(-0.99%) |
Feb 09, 2022 | 10.12 | 10.21 | 10.12 | 10.20 | 191,412 | +0.14(+1.43%) |
Feb 08, 2022 | 9.939 | 10.06 | 9.914 | 10.06 | 197,794 | +0.13(+1.36%) |
Feb 07, 2022 | 9.998 | 9.998 | 9.880 | 9.922 | 157,771 | -0.02(-0.17%) |
Feb 04, 2022 | 9.947 | 10.01 | 9.880 | 9.939 | 193,882 | -0.02(-0.17%) |
Feb 03, 2022 | 10.04 | 9.935 | 9.956 | 160,559 | -0.14(-1.42%) | |
Feb 02, 2022 | 10.08 | 10.13 | 10.04 | 10.10 | 134,104 | +0.07(+0.67%) |