Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.100 | 8.250 | 7.640 | 7.740 | 8,243,086 | -0.36(-4.44%) |
Apr 28, 2022 | 7.900 | 8.260 | 7.610 | 8.100 | 8,402,382 | +0.19(+2.40%) |
Apr 27, 2022 | 7.830 | 7.975 | 7.605 | 7.910 | 9,264,150 | +0.12(+1.54%) |
Apr 26, 2022 | 8.030 | 8.170 | 7.780 | 7.790 | 8,861,627 | -0.18(-2.26%) |
Apr 25, 2022 | 7.910 | 8.070 | 7.530 | 7.970 | 10,084,736 | -0.27(-3.28%) |
Apr 22, 2022 | 8.750 | 8.840 | 8.150 | 8.240 | 9,764,747 | -0.54(-6.15%) |
Apr 21, 2022 | 9.360 | 9.430 | 8.740 | 8.780 | 9,811,836 | -0.48(-5.18%) |
Apr 20, 2022 | 9.010 | 9.300 | 8.790 | 9.260 | 11,062,045 | +0.37(+4.16%) |
Apr 19, 2022 | 9.100 | 9.115 | 8.844 | 8.890 | 7,344,176 | -0.32(-3.47%) |
Apr 18, 2022 | 9.520 | 9.580 | 9.130 | 9.210 | 11,018,566 | -0.19(-2.02%) |
Apr 14, 2022 | 9.220 | 9.500 | 9.170 | 9.400 | 9,694,506 | +0.16(+1.73%) |
Apr 13, 2022 | 9.190 | 9.360 | 8.945 | 9.240 | 8,498,762 | +0.22(+2.44%) |
Apr 12, 2022 | 9.100 | 9.350 | 8.985 | 9.020 | 8,913,043 | +0.05(+0.56%) |
Apr 11, 2022 | 9.280 | 9.340 | 8.810 | 8.970 | 12,047,214 | -0.45(-4.78%) |
Apr 08, 2022 | 9.000 | 9.550 | 9.000 | 9.420 | 12,327,624 | +0.45(+5.02%) |
Apr 07, 2022 | 8.820 | 9.150 | 8.595 | 8.970 | 12,660,338 | +0.46(+5.41%) |
Apr 06, 2022 | 8.840 | 8.950 | 8.450 | 8.510 | 8,074,634 | -0.16(-1.85%) |
Apr 05, 2022 | 8.970 | 9.075 | 8.630 | 8.670 | 7,344,071 | -0.26(-2.91%) |
Apr 04, 2022 | 8.930 | 9.195 | 8.770 | 8.930 | 9,389,418 | +0.15(+1.71%) |
Apr 01, 2022 | 8.300 | 9.150 | 8.270 | 8.780 | 20,816,432 | +0.71(+8.80%) |
Mar 31, 2022 | 8.250 | 8.467 | 8.050 | 8.070 | 9,460,168 | -0.33(-3.93%) |
Mar 30, 2022 | 8.580 | 8.820 | 8.360 | 8.400 | 8,081,271 | -0.07(-0.83%) |
Mar 29, 2022 | 8.170 | 8.470 | 7.910 | 8.470 | 9,020,784 | +0.20(+2.42%) |
Mar 28, 2022 | 8.360 | 8.460 | 8.170 | 8.270 | 10,324,903 | -0.38(-4.39%) |
Mar 25, 2022 | 8.100 | 8.765 | 8.100 | 8.650 | 14,971,358 | +0.42(+5.10%) |
Mar 24, 2022 | 8.150 | 8.360 | 8.110 | 8.230 | 7,367,255 | +0.00(+0.00%) |
Mar 23, 2022 | 8.230 | 8.300 | 8.025 | 8.230 | 8,390,241 | +0.22(+2.75%) |
Mar 22, 2022 | 8.170 | 8.220 | 7.927 | 8.010 | 5,792,329 | -0.16(-1.96%) |
Mar 21, 2022 | 8.140 | 8.267 | 8.000 | 8.170 | 7,032,385 | +0.23(+2.90%) |
Mar 18, 2022 | 7.810 | 7.970 | 7.710 | 7.940 | 12,854,350 | +0.04(+0.51%) |
Mar 17, 2022 | 7.820 | 8.070 | 7.810 | 7.900 | 8,009,615 | +0.29(+3.81%) |
Mar 16, 2022 | 7.620 | 7.770 | 7.440 | 7.610 | 7,589,546 | -0.02(-0.26%) |
Mar 15, 2022 | 7.190 | 7.695 | 7.110 | 7.630 | 10,627,341 | +0.03(+0.39%) |
Mar 14, 2022 | 7.920 | 7.920 | 7.350 | 7.600 | 12,411,666 | -0.41(-5.12%) |
Mar 11, 2022 | 8.200 | 8.290 | 7.920 | 8.010 | 8,702,120 | -0.36(-4.30%) |
Mar 10, 2022 | 8.500 | 8.670 | 8.270 | 8.370 | 10,068,882 | -0.08(-0.95%) |
Mar 09, 2022 | 8.160 | 8.460 | 7.960 | 8.450 | 16,831,532 | -0.01(-0.12%) |
Mar 08, 2022 | 9.000 | 9.300 | 8.400 | 8.460 | 23,345,640 | -0.38(-4.30%) |
Mar 07, 2022 | 8.760 | 9.240 | 8.425 | 8.840 | 19,231,252 | +0.26(+3.03%) |
Mar 04, 2022 | 8.460 | 8.660 | 8.310 | 8.580 | 15,260,820 | +0.19(+2.26%) |
Mar 03, 2022 | 8.290 | 8.540 | 8.120 | 8.390 | 14,892,330 | -0.21(-2.44%) |
Mar 02, 2022 | 8.930 | 9.010 | 8.520 | 8.600 | 14,779,369 | -0.04(-0.46%) |
Mar 01, 2022 | 8.900 | 9.005 | 8.535 | 8.640 | 13,626,768 | -0.14(-1.59%) |
Feb 28, 2022 | 8.290 | 8.825 | 8.292 | 8.780 | 10,980,084 | +0.47(+5.66%) |
Feb 25, 2022 | 8.320 | 8.430 | 8.215 | 8.310 | 9,787,070 | +0.02(+0.24%) |
Feb 24, 2022 | 8.120 | 8.490 | 7.970 | 8.290 | 16,875,680 | +0.41(+5.20%) |
Feb 23, 2022 | 7.820 | 8.060 | 7.705 | 7.880 | 7,922,625 | +0.18(+2.34%) |
Feb 22, 2022 | 7.960 | 8.060 | 7.540 | 7.700 | 6,920,380 | +0.03(+0.39%) |
Feb 18, 2022 | 7.670 | 0 | -0.19(-2.42%) | |||
Feb 17, 2022 | 7.900 | 8.190 | 7.750 | 7.860 | 5,325,777 | -0.08(-1.01%) |
Feb 16, 2022 | 8.100 | 8.365 | 7.835 | 7.940 | 6,066,930 | -0.08(-1.00%) |
Feb 15, 2022 | 8.030 | 8.050 | 7.740 | 8.020 | 6,828,770 | -0.19(-2.31%) |
Feb 14, 2022 | 8.320 | 8.387 | 8.010 | 8.210 | 10,280,164 | -0.12(-1.44%) |
Feb 11, 2022 | 7.930 | 8.480 | 7.930 | 8.330 | 9,215,650 | +0.43(+5.44%) |
Feb 10, 2022 | 7.670 | 8.285 | 7.670 | 7.900 | 9,229,027 | +0.09(+1.15%) |
Feb 09, 2022 | 7.470 | 7.810 | 7.450 | 7.810 | 8,052,533 | +0.35(+4.69%) |
Feb 08, 2022 | 7.720 | 7.740 | 7.305 | 7.460 | 7,451,191 | -0.27(-3.49%) |
Feb 07, 2022 | 8.010 | 8.010 | 7.640 | 7.730 | 8,641,719 | -0.40(-4.92%) |
Feb 04, 2022 | 8.230 | 8.730 | 8.070 | 8.130 | 12,203,164 | -0.01(-0.12%) |
Feb 03, 2022 | 8.050 | 8.240 | 7.880 | 8.140 | 7,616,353 | -0.03(-0.37%) |
Feb 02, 2022 | 8.300 | 8.370 | 7.920 | 8.170 | 5,990,169 | -0.17(-2.04%) |