Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.700 | 9.300 | 8.700 | 9.270 | 12,893 | +0.41(+4.67%) |
Apr 28, 2022 | 8.814 | 8.900 | 8.480 | 8.857 | 11,372 | -0.04(-0.49%) |
Apr 27, 2022 | 8.870 | 8.900 | 8.750 | 8.900 | 970 | +0.05(+0.58%) |
Apr 26, 2022 | 8.940 | 9.025 | 8.710 | 8.848 | 4,638 | -0.00(-0.05%) |
Apr 25, 2022 | 9.390 | 9.390 | 8.360 | 8.853 | 31,828 | -0.43(-4.60%) |
Apr 22, 2022 | 9.264 | 9.470 | 9.250 | 9.279 | 6,104 | -0.08(-0.86%) |
Apr 21, 2022 | 9.650 | 9.650 | 9.250 | 9.360 | 18,869 | -0.38(-3.90%) |
Apr 20, 2022 | 8.950 | 9.790 | 8.880 | 9.740 | 38,832 | +0.83(+9.32%) |
Apr 19, 2022 | 8.773 | 8.960 | 8.745 | 8.910 | 5,157 | +0.26(+3.01%) |
Apr 18, 2022 | 8.720 | 8.720 | 8.585 | 8.650 | 7,457 | -0.01(-0.12%) |
Apr 14, 2022 | 8.686 | 8.686 | 8.495 | 8.660 | 9,397 | +0.16(+1.88%) |
Apr 13, 2022 | 8.510 | 8.590 | 8.290 | 8.500 | 20,247 | +0.14(+1.67%) |
Apr 12, 2022 | 8.380 | 8.540 | 8.360 | 8.360 | 6,406 | -0.19(-2.22%) |
Apr 11, 2022 | 8.610 | 8.720 | 8.320 | 8.550 | 11,295 | +0.00(+0.00%) |
Apr 08, 2022 | 8.722 | 8.722 | 8.373 | 8.550 | 5,835 | +0.10(+1.18%) |
Apr 07, 2022 | 8.580 | 8.650 | 8.370 | 8.450 | 12,191 | -0.05(-0.59%) |
Apr 06, 2022 | 8.350 | 8.500 | 8.300 | 8.500 | 9,763 | +0.20(+2.41%) |
Apr 05, 2022 | 8.540 | 8.548 | 8.300 | 8.300 | 8,532 | -0.23(-2.70%) |
Apr 04, 2022 | 8.680 | 8.780 | 8.500 | 8.530 | 14,368 | +0.02(+0.24%) |
Apr 01, 2022 | 9.350 | 9.350 | 8.510 | 8.510 | 18,414 | -0.30(-3.41%) |
Mar 31, 2022 | 8.940 | 9.400 | 8.810 | 8.810 | 15,422 | -0.08(-0.96%) |
Mar 30, 2022 | 8.860 | 8.950 | 8.800 | 8.895 | 12,338 | +0.12(+1.43%) |
Mar 29, 2022 | 8.950 | 8.975 | 8.750 | 8.770 | 12,101 | -0.25(-2.77%) |
Mar 28, 2022 | 9.450 | 9.450 | 9.000 | 9.020 | 11,853 | -0.43(-4.55%) |
Mar 25, 2022 | 9.280 | 9.490 | 9.219 | 9.450 | 22,376 | +0.15(+1.61%) |
Mar 24, 2022 | 9.100 | 9.470 | 9.100 | 9.300 | 25,193 | +0.20(+2.20%) |
Mar 23, 2022 | 8.780 | 9.220 | 8.310 | 9.100 | 24,051 | +0.32(+3.64%) |
Mar 22, 2022 | 8.740 | 8.780 | 8.470 | 8.780 | 13,897 | +0.04(+0.46%) |
Mar 21, 2022 | 8.490 | 8.800 | 8.453 | 8.740 | 22,622 | +0.32(+3.80%) |
Mar 18, 2022 | 8.250 | 8.440 | 8.250 | 8.420 | 15,169 | +0.03(+0.36%) |
Mar 17, 2022 | 8.180 | 8.500 | 8.000 | 8.390 | 22,258 | +0.33(+4.09%) |
Mar 16, 2022 | 8.100 | 8.310 | 8.060 | 8.060 | 9,657 | +0.02(+0.25%) |
Mar 15, 2022 | 8.260 | 8.260 | 7.985 | 8.040 | 6,864 | +0.02(+0.25%) |
Mar 14, 2022 | 8.470 | 8.480 | 8.013 | 8.020 | 3,388 | -0.39(-4.64%) |
Mar 11, 2022 | 8.340 | 8.410 | 7.950 | 8.410 | 15,696 | -0.08(-0.94%) |
Mar 10, 2022 | 7.880 | 8.500 | 7.885 | 8.490 | 57,986 | +0.47(+5.86%) |
Mar 09, 2022 | 8.000 | 8.180 | 7.870 | 8.020 | 13,562 | +0.17(+2.17%) |
Mar 08, 2022 | 7.685 | 8.070 | 7.640 | 7.850 | 16,221 | +0.15(+1.95%) |
Mar 07, 2022 | 8.100 | 8.430 | 7.645 | 7.700 | 24,859 | -0.47(-5.75%) |
Mar 04, 2022 | 8.140 | 8.300 | 7.919 | 8.170 | 8,805 | -0.01(-0.12%) |
Mar 03, 2022 | 7.900 | 8.190 | 7.846 | 8.180 | 32,079 | +0.42(+5.41%) |
Mar 02, 2022 | 7.590 | 8.036 | 7.520 | 7.760 | 53,547 | +0.16(+2.11%) |
Mar 01, 2022 | 7.950 | 8.240 | 7.500 | 7.600 | 105,244 | -0.24(-3.06%) |
Feb 28, 2022 | 9.210 | 9.640 | 7.400 | 7.840 | 257,548 | -1.59(-16.86%) |
Feb 25, 2022 | 7.890 | 9.550 | 7.961 | 9.430 | 200,078 | +1.46(+18.32%) |
Feb 24, 2022 | 7.370 | 7.982 | 7.370 | 7.970 | 57,073 | +0.46(+6.13%) |
Feb 23, 2022 | 7.530 | 7.760 | 7.450 | 7.510 | 48,127 | +0.07(+0.94%) |
Feb 22, 2022 | 7.760 | 8.080 | 7.430 | 7.440 | 71,806 | -0.32(-4.12%) |
Feb 18, 2022 | 7.760 | 0 | -0.39(-4.79%) | |||
Feb 17, 2022 | 7.840 | 8.350 | 7.840 | 8.150 | 86,624 | +0.31(+3.95%) |
Feb 16, 2022 | 8.230 | 8.230 | 7.590 | 7.840 | 153,183 | -0.42(-5.08%) |
Feb 15, 2022 | 9.030 | 9.190 | 7.980 | 8.260 | 212,615 | -1.35(-14.05%) |
Feb 14, 2022 | 9.520 | 9.840 | 9.270 | 9.610 | 23,428 | -0.01(-0.10%) |
Feb 11, 2022 | 9.340 | 9.980 | 9.140 | 9.620 | 87,211 | +0.47(+5.14%) |
Feb 10, 2022 | 9.540 | 9.580 | 9.150 | 9.150 | 23,881 | -0.36(-3.79%) |
Feb 09, 2022 | 9.540 | 9.550 | 9.300 | 9.510 | 17,527 | +0.14(+1.49%) |
Feb 08, 2022 | 9.320 | 9.598 | 9.060 | 9.370 | 34,604 | +0.37(+4.11%) |
Feb 07, 2022 | 9.890 | 9.887 | 8.855 | 9.000 | 76,861 | -0.53(-5.56%) |
Feb 04, 2022 | 9.760 | 9.890 | 9.120 | 9.530 | 30,124 | -0.14(-1.45%) |
Feb 03, 2022 | 9.950 | 9.500 | 9.670 | 25,781 | -0.13(-1.33%) | |
Feb 02, 2022 | 9.910 | 10.10 | 9.680 | 9.800 | 12,631 | -0.17(-1.71%) |