Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.820 | 9.000 | 8.550 | 8.590 | 2,281,227 | -0.34(-3.81%) |
Apr 28, 2022 | 9.000 | 9.080 | 8.730 | 8.930 | 3,224,713 | -0.02(-0.22%) |
Apr 27, 2022 | 8.750 | 9.010 | 8.670 | 8.950 | 2,510,872 | +0.18(+2.05%) |
Apr 26, 2022 | 9.080 | 9.120 | 8.750 | 8.770 | 1,853,599 | -0.39(-4.26%) |
Apr 25, 2022 | 8.680 | 9.180 | 8.635 | 9.160 | 2,236,332 | +0.34(+3.85%) |
Apr 22, 2022 | 9.080 | 9.230 | 8.820 | 8.820 | 1,438,274 | -0.35(-3.82%) |
Apr 21, 2022 | 9.680 | 9.835 | 9.155 | 9.170 | 1,782,906 | -0.43(-4.48%) |
Apr 20, 2022 | 9.600 | 9.750 | 9.485 | 9.600 | 2,364,736 | +0.05(+0.52%) |
Apr 19, 2022 | 9.250 | 9.690 | 9.250 | 9.550 | 1,681,106 | +0.32(+3.47%) |
Apr 18, 2022 | 9.260 | 9.290 | 9.055 | 9.230 | 1,399,686 | -0.01(-0.11%) |
Apr 14, 2022 | 9.070 | 9.270 | 8.975 | 9.240 | 2,071,251 | +0.10(+1.09%) |
Apr 13, 2022 | 8.940 | 9.160 | 8.877 | 9.140 | 1,253,222 | +0.18(+2.01%) |
Apr 12, 2022 | 8.730 | 9.015 | 8.640 | 8.960 | 2,708,547 | +0.32(+3.70%) |
Apr 11, 2022 | 8.470 | 8.705 | 8.420 | 8.640 | 2,087,618 | +0.09(+1.05%) |
Apr 08, 2022 | 8.640 | 8.700 | 8.400 | 8.550 | 1,902,520 | -0.17(-1.95%) |
Apr 07, 2022 | 8.870 | 8.940 | 8.460 | 8.720 | 2,382,275 | -0.11(-1.25%) |
Apr 06, 2022 | 8.980 | 9.050 | 8.680 | 8.830 | 5,325,559 | -0.32(-3.50%) |
Apr 05, 2022 | 9.640 | 9.640 | 9.080 | 9.150 | 3,051,248 | -0.44(-4.59%) |
Apr 04, 2022 | 9.460 | 9.660 | 9.420 | 9.590 | 1,570,472 | +0.20(+2.13%) |
Apr 01, 2022 | 9.930 | 9.940 | 9.290 | 9.390 | 2,472,911 | -0.56(-5.63%) |
Mar 31, 2022 | 10.00 | 10.11 | 9.930 | 9.950 | 4,570,909 | -0.10(-1.00%) |
Mar 30, 2022 | 10.42 | 10.42 | 9.990 | 10.05 | 2,630,062 | -0.45(-4.29%) |
Mar 29, 2022 | 10.23 | 10.61 | 10.19 | 10.50 | 2,789,301 | +0.36(+3.55%) |
Mar 28, 2022 | 10.06 | 10.19 | 10.01 | 10.14 | 1,629,127 | +0.10(+1.00%) |
Mar 25, 2022 | 10.01 | 10.19 | 9.925 | 10.04 | 1,867,882 | +0.02(+0.20%) |
Mar 24, 2022 | 9.970 | 10.04 | 9.850 | 10.02 | 2,249,106 | +0.10(+1.01%) |
Mar 23, 2022 | 9.670 | 9.990 | 9.650 | 9.920 | 2,629,880 | +0.17(+1.74%) |
Mar 22, 2022 | 9.410 | 9.810 | 9.410 | 9.750 | 2,566,391 | +0.38(+4.06%) |
Mar 21, 2022 | 9.690 | 9.740 | 9.340 | 9.370 | 2,301,650 | -0.37(-3.80%) |
Mar 18, 2022 | 9.360 | 9.810 | 9.260 | 9.740 | 2,377,253 | +0.29(+3.07%) |
Mar 17, 2022 | 9.220 | 9.540 | 9.194 | 9.450 | 2,695,596 | +0.10(+1.07%) |
Mar 16, 2022 | 8.910 | 9.390 | 8.825 | 9.350 | 3,545,787 | +0.67(+7.72%) |
Mar 15, 2022 | 8.510 | 8.730 | 8.490 | 8.680 | 1,897,108 | +0.22(+2.60%) |
Mar 14, 2022 | 8.810 | 8.810 | 8.390 | 8.460 | 4,701,406 | -0.29(-3.31%) |
Mar 11, 2022 | 9.190 | 9.190 | 8.730 | 8.750 | 3,329,847 | -0.36(-3.95%) |
Mar 10, 2022 | 9.090 | 9.170 | 8.950 | 9.110 | 1,228,751 | -0.16(-1.73%) |
Mar 09, 2022 | 9.180 | 9.445 | 9.130 | 9.270 | 1,568,889 | +0.26(+2.89%) |
Mar 08, 2022 | 9.050 | 9.220 | 8.850 | 9.010 | 2,596,771 | -0.06(-0.66%) |
Mar 07, 2022 | 9.410 | 9.630 | 9.070 | 9.070 | 3,053,082 | -0.34(-3.61%) |
Mar 04, 2022 | 9.710 | 9.785 | 9.250 | 9.410 | 2,582,944 | -0.42(-4.27%) |
Mar 03, 2022 | 10.17 | 10.29 | 9.720 | 9.830 | 3,042,836 | -0.30(-2.96%) |
Mar 02, 2022 | 9.970 | 10.19 | 9.840 | 10.13 | 1,588,139 | +0.18(+1.81%) |
Mar 01, 2022 | 10.40 | 10.48 | 9.925 | 9.950 | 2,525,786 | -0.49(-4.69%) |
Feb 28, 2022 | 10.12 | 10.62 | 10.10 | 10.44 | 2,678,728 | +0.20(+1.95%) |
Feb 25, 2022 | 10.24 | 10.31 | 9.890 | 10.24 | 3,320,128 | +0.11(+1.09%) |
Feb 24, 2022 | 9.810 | 10.20 | 9.760 | 10.13 | 3,146,838 | +0.02(+0.20%) |
Feb 23, 2022 | 10.37 | 10.64 | 10.11 | 10.11 | 2,871,581 | +0.01(+0.10%) |
Feb 22, 2022 | 10.50 | 10.55 | 10.03 | 10.10 | 3,889,680 | -0.45(-4.27%) |
Feb 18, 2022 | 10.55 | 0 | -0.23(-2.13%) | |||
Feb 17, 2022 | 10.67 | 10.89 | 10.64 | 10.78 | 1,663,915 | -0.08(-0.74%) |
Feb 16, 2022 | 10.96 | 11.10 | 10.69 | 10.86 | 3,512,584 | -0.18(-1.63%) |
Feb 15, 2022 | 10.83 | 11.05 | 10.71 | 11.04 | 2,053,393 | +0.38(+3.56%) |
Feb 14, 2022 | 10.56 | 10.78 | 10.47 | 10.66 | 1,687,401 | +0.05(+0.47%) |
Feb 11, 2022 | 10.72 | 10.96 | 10.56 | 10.61 | 2,417,967 | -0.14(-1.30%) |
Feb 10, 2022 | 10.57 | 11.01 | 10.50 | 10.75 | 2,417,087 | -0.01(-0.09%) |
Feb 09, 2022 | 10.51 | 10.76 | 10.41 | 10.76 | 3,286,759 | +0.38(+3.66%) |
Feb 08, 2022 | 9.970 | 10.54 | 9.910 | 10.38 | 3,761,874 | +0.56(+5.70%) |
Feb 07, 2022 | 9.600 | 9.950 | 9.555 | 9.820 | 2,447,971 | +0.27(+2.83%) |
Feb 04, 2022 | 9.440 | 9.579 | 9.230 | 9.550 | 1,753,504 | +0.11(+1.17%) |
Feb 03, 2022 | 9.480 | 9.420 | 9.440 | 1,717,659 | -0.15(-1.56%) | |
Feb 02, 2022 | 9.630 | 9.690 | 9.425 | 9.590 | 1,349,866 | +0.00(+0.00%) |