Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.40 | 10.67 | 10.08 | 10.26 | 381,059 | +0.53(+5.44%) |
Apr 28, 2022 | 9.603 | 9.922 | 9.320 | 9.730 | 161,082 | +0.17(+1.81%) |
Apr 27, 2022 | 9.375 | 9.694 | 9.101 | 9.557 | 149,391 | +0.18(+1.95%) |
Apr 26, 2022 | 9.265 | 9.712 | 9.265 | 9.375 | 213,017 | +0.07(+0.78%) |
Apr 25, 2022 | 9.484 | 9.539 | 8.846 | 9.302 | 280,227 | -0.61(-6.16%) |
Apr 22, 2022 | 10.10 | 10.44 | 9.822 | 9.913 | 257,458 | -0.31(-3.03%) |
Apr 21, 2022 | 10.73 | 10.76 | 10.08 | 10.22 | 239,497 | -0.47(-4.35%) |
Apr 20, 2022 | 10.55 | 10.76 | 10.22 | 10.69 | 295,375 | +0.20(+1.91%) |
Apr 19, 2022 | 10.32 | 10.67 | 10.15 | 10.49 | 216,914 | +0.12(+1.14%) |
Apr 18, 2022 | 10.44 | 10.72 | 10.21 | 10.37 | 542,369 | -0.02(-0.18%) |
Apr 14, 2022 | 10.37 | 10.50 | 10.20 | 10.39 | 150,521 | +0.03(+0.26%) |
Apr 13, 2022 | 10.27 | 10.49 | 10.16 | 10.36 | 221,053 | +0.26(+2.53%) |
Apr 12, 2022 | 9.931 | 10.27 | 9.931 | 10.10 | 148,100 | +0.31(+3.17%) |
Apr 11, 2022 | 9.995 | 10.01 | 9.712 | 9.794 | 143,033 | -0.26(-2.63%) |
Apr 08, 2022 | 9.794 | 10.20 | 9.739 | 10.06 | 225,071 | +0.30(+3.08%) |
Apr 07, 2022 | 9.876 | 9.967 | 9.575 | 9.758 | 150,784 | -0.07(-0.74%) |
Apr 06, 2022 | 10.10 | 10.18 | 9.739 | 9.831 | 198,501 | -0.18(-1.82%) |
Apr 05, 2022 | 10.37 | 10.60 | 9.986 | 10.01 | 205,166 | -0.36(-3.43%) |
Apr 04, 2022 | 10.47 | 10.54 | 10.08 | 10.37 | 207,859 | -0.04(-0.35%) |
Apr 01, 2022 | 10.23 | 10.57 | 10.22 | 10.41 | 170,964 | +0.11(+1.06%) |
Mar 31, 2022 | 9.840 | 10.37 | 9.840 | 10.30 | 319,616 | +0.33(+3.29%) |
Mar 30, 2022 | 10.08 | 10.33 | 9.922 | 9.967 | 224,436 | -0.06(-0.64%) |
Mar 29, 2022 | 9.822 | 10.13 | 9.502 | 10.03 | 337,112 | +0.04(+0.36%) |
Mar 28, 2022 | 10.72 | 10.72 | 9.922 | 9.995 | 305,349 | -0.93(-8.51%) |
Mar 25, 2022 | 10.59 | 11.03 | 10.55 | 10.93 | 362,973 | +0.21(+1.96%) |
Mar 24, 2022 | 10.87 | 10.94 | 10.69 | 10.72 | 193,243 | -0.16(-1.43%) |
Mar 23, 2022 | 10.70 | 10.97 | 10.67 | 10.87 | 276,514 | +0.40(+3.83%) |
Mar 22, 2022 | 10.68 | 10.82 | 10.29 | 10.47 | 218,207 | -0.14(-1.29%) |
Mar 21, 2022 | 10.30 | 10.74 | 10.30 | 10.61 | 260,511 | +0.42(+4.12%) |
Mar 18, 2022 | 10.39 | 10.39 | 9.958 | 10.19 | 433,751 | -0.14(-1.33%) |
Mar 17, 2022 | 10.27 | 10.49 | 10.08 | 10.32 | 379,941 | +0.13(+1.25%) |
Mar 16, 2022 | 9.594 | 10.21 | 9.566 | 10.20 | 635,292 | +0.59(+6.17%) |
Mar 15, 2022 | 9.238 | 9.667 | 9.147 | 9.603 | 310,069 | -0.03(-0.28%) |
Mar 14, 2022 | 9.557 | 9.689 | 9.056 | 9.630 | 392,589 | -0.14(-1.40%) |
Mar 11, 2022 | 9.931 | 10.10 | 9.594 | 9.767 | 193,153 | -0.36(-3.51%) |
Mar 10, 2022 | 9.986 | 10.31 | 10.12 | 275,454 | +0.22(+2.21%) | |
Mar 09, 2022 | 9.885 | 10.02 | 9.502 | 9.904 | 517,571 | -0.30(-2.95%) |
Mar 08, 2022 | 9.867 | 10.30 | 9.539 | 10.20 | 742,829 | +0.54(+5.57%) |
Mar 07, 2022 | 9.575 | 10.07 | 9.484 | 9.667 | 651,476 | +0.24(+2.51%) |
Mar 04, 2022 | 8.973 | 9.429 | 8.973 | 9.429 | 763,180 | +0.36(+3.97%) |
Mar 03, 2022 | 8.844 | 9.114 | 8.781 | 9.069 | 326,389 | +0.06(+0.70%) |
Mar 02, 2022 | 8.871 | 9.069 | 8.708 | 9.006 | 226,495 | +0.24(+2.78%) |
Mar 01, 2022 | 9.511 | 9.602 | 8.618 | 8.762 | 457,194 | -0.62(-6.63%) |
Feb 28, 2022 | 8.347 | 9.439 | 8.347 | 9.385 | 979,414 | +1.07(+12.92%) |
Feb 25, 2022 | 7.698 | 8.337 | 7.698 | 8.311 | 724,023 | +0.66(+8.61%) |
Feb 24, 2022 | 7.716 | 7.716 | 7.246 | 7.652 | 407,077 | +0.04(+0.47%) |
Feb 23, 2022 | 7.553 | 7.720 | 7.373 | 7.616 | 636,083 | +0.18(+2.43%) |
Feb 22, 2022 | 7.508 | 7.734 | 7.219 | 7.436 | 507,533 | -0.16(-2.14%) |
Feb 18, 2022 | 7.598 | 0 | -0.17(-2.21%) | |||
Feb 17, 2022 | 7.571 | 7.815 | 7.544 | 7.770 | 633,280 | +0.16(+2.14%) |
Feb 16, 2022 | 7.319 | 7.716 | 7.319 | 7.607 | 180,463 | +0.38(+5.24%) |
Feb 15, 2022 | 7.075 | 7.301 | 7.066 | 7.228 | 395,874 | +0.02(+0.25%) |
Feb 14, 2022 | 7.346 | 7.435 | 7.093 | 7.210 | 207,567 | -0.10(-1.36%) |
Feb 11, 2022 | 7.084 | 7.346 | 7.039 | 7.310 | 755,320 | +0.27(+3.85%) |
Feb 10, 2022 | 6.786 | 7.125 | 6.786 | 7.039 | 466,638 | +0.23(+3.45%) |
Feb 09, 2022 | 6.949 | 7.030 | 6.768 | 6.804 | 159,486 | -0.08(-1.18%) |
Feb 08, 2022 | 7.192 | 7.206 | 6.873 | 6.885 | 276,387 | -0.37(-5.10%) |
Feb 07, 2022 | 7.030 | 7.264 | 6.940 | 7.255 | 201,306 | +0.14(+2.03%) |
Feb 04, 2022 | 6.949 | 7.174 | 6.885 | 7.111 | 768,432 | +0.21(+3.01%) |
Feb 03, 2022 | 7.102 | 6.840 | 6.903 | 143,454 | -0.16(-2.30%) | |
Feb 02, 2022 | 7.183 | 7.210 | 7.021 | 7.066 | 261,362 | -0.16(-2.25%) |