Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.720 | 7.800 | 7.310 | 7.360 | 872,080 | -0.38(-4.91%) |
Apr 28, 2022 | 7.780 | 7.820 | 7.210 | 7.740 | 1,205,804 | +0.07(+0.91%) |
Apr 27, 2022 | 7.720 | 8.000 | 7.630 | 7.670 | 567,828 | -0.04(-0.52%) |
Apr 26, 2022 | 8.070 | 8.160 | 7.570 | 7.710 | 664,122 | -0.43(-5.28%) |
Apr 25, 2022 | 7.480 | 8.140 | 7.480 | 8.140 | 579,132 | +0.42(+5.44%) |
Apr 22, 2022 | 7.810 | 7.940 | 7.270 | 7.720 | 869,957 | -0.08(-1.03%) |
Apr 21, 2022 | 8.950 | 9.040 | 7.720 | 7.800 | 1,116,195 | -1.01(-11.46%) |
Apr 20, 2022 | 9.050 | 9.050 | 8.530 | 8.810 | 661,623 | -0.04(-0.45%) |
Apr 19, 2022 | 8.720 | 9.050 | 8.660 | 8.850 | 770,873 | +0.13(+1.49%) |
Apr 18, 2022 | 8.830 | 8.990 | 8.440 | 8.720 | 600,342 | -0.19(-2.13%) |
Apr 14, 2022 | 9.010 | 9.170 | 8.660 | 8.910 | 601,622 | -0.06(-0.67%) |
Apr 13, 2022 | 8.540 | 9.170 | 8.420 | 8.970 | 855,769 | +0.49(+5.78%) |
Apr 12, 2022 | 8.610 | 9.270 | 8.390 | 8.480 | 1,577,344 | -0.06(-0.70%) |
Apr 11, 2022 | 8.510 | 8.799 | 8.350 | 8.540 | 868,242 | -0.07(-0.81%) |
Apr 08, 2022 | 8.930 | 8.930 | 8.475 | 8.610 | 945,538 | -0.41(-4.55%) |
Apr 07, 2022 | 8.860 | 9.155 | 8.600 | 9.020 | 768,263 | +0.15(+1.69%) |
Apr 06, 2022 | 9.210 | 9.270 | 8.660 | 8.870 | 1,495,486 | -0.49(-5.24%) |
Apr 05, 2022 | 9.790 | 9.790 | 9.360 | 9.360 | 1,207,233 | -0.37(-3.80%) |
Apr 04, 2022 | 10.15 | 10.25 | 9.705 | 9.730 | 693,166 | -0.41(-4.04%) |
Apr 01, 2022 | 10.11 | 10.27 | 9.810 | 10.14 | 716,738 | +0.17(+1.71%) |
Mar 31, 2022 | 10.22 | 10.44 | 9.940 | 9.970 | 785,371 | -0.28(-2.73%) |
Mar 30, 2022 | 10.07 | 10.53 | 9.980 | 10.25 | 1,245,239 | +0.09(+0.89%) |
Mar 29, 2022 | 9.260 | 10.18 | 9.240 | 10.16 | 1,249,274 | +1.08(+11.89%) |
Mar 28, 2022 | 9.480 | 10.04 | 8.700 | 9.080 | 1,374,768 | -0.46(-4.82%) |
Mar 25, 2022 | 10.09 | 10.33 | 9.300 | 9.540 | 1,288,970 | -0.49(-4.89%) |
Mar 24, 2022 | 9.750 | 10.17 | 9.530 | 10.03 | 1,521,057 | +0.38(+3.94%) |
Mar 23, 2022 | 9.630 | 10.11 | 9.470 | 9.650 | 1,169,930 | -0.03(-0.31%) |
Mar 22, 2022 | 9.170 | 9.690 | 9.150 | 9.680 | 1,466,891 | +0.50(+5.45%) |
Mar 21, 2022 | 8.900 | 9.525 | 8.820 | 9.180 | 1,379,092 | +0.21(+2.34%) |
Mar 18, 2022 | 8.420 | 9.100 | 8.330 | 8.970 | 1,568,402 | +0.48(+5.65%) |
Mar 17, 2022 | 8.040 | 8.550 | 7.880 | 8.490 | 1,005,527 | +0.34(+4.17%) |
Mar 16, 2022 | 7.630 | 8.190 | 7.610 | 8.150 | 1,130,468 | +0.68(+9.10%) |
Mar 15, 2022 | 7.020 | 7.485 | 6.820 | 7.470 | 1,317,957 | +0.46(+6.56%) |
Mar 14, 2022 | 7.960 | 7.965 | 7.000 | 7.010 | 1,374,957 | -1.01(-12.59%) |
Mar 11, 2022 | 8.650 | 8.880 | 7.950 | 8.020 | 1,608,389 | -0.55(-6.42%) |
Mar 10, 2022 | 8.320 | 8.580 | 8.230 | 8.570 | 1,124,004 | +0.03(+0.35%) |
Mar 09, 2022 | 8.060 | 8.770 | 8.010 | 8.540 | 2,255,165 | +0.55(+6.88%) |
Mar 08, 2022 | 7.360 | 8.188 | 7.330 | 7.990 | 3,101,092 | +0.67(+9.15%) |
Mar 07, 2022 | 7.150 | 7.500 | 7.000 | 7.320 | 1,589,674 | +0.20(+2.81%) |
Mar 04, 2022 | 6.700 | 7.200 | 6.550 | 7.120 | 1,592,229 | +0.31(+4.55%) |
Mar 03, 2022 | 7.080 | 7.120 | 6.605 | 6.810 | 4,485,319 | -0.22(-3.13%) |
Mar 02, 2022 | 7.310 | 7.320 | 6.672 | 7.030 | 2,086,077 | -0.25(-3.43%) |
Mar 01, 2022 | 7.290 | 7.409 | 7.040 | 7.280 | 1,262,375 | -0.01(-0.14%) |
Feb 28, 2022 | 6.950 | 7.355 | 6.820 | 7.290 | 1,371,920 | +0.27(+3.85%) |
Feb 25, 2022 | 6.900 | 7.280 | 6.880 | 7.020 | 3,009,804 | +0.16(+2.33%) |
Feb 24, 2022 | 6.140 | 6.880 | 6.110 | 6.860 | 2,561,225 | +0.37(+5.70%) |
Feb 23, 2022 | 6.900 | 7.010 | 6.475 | 6.490 | 1,886,696 | -0.34(-4.98%) |
Feb 22, 2022 | 6.880 | 7.190 | 6.780 | 6.830 | 1,355,429 | -0.17(-2.43%) |
Feb 18, 2022 | 7.000 | 0 | -0.03(-0.43%) | |||
Feb 17, 2022 | 7.320 | 7.400 | 6.945 | 7.030 | 1,311,189 | -0.39(-5.26%) |
Feb 16, 2022 | 7.250 | 7.431 | 7.040 | 7.420 | 1,894,324 | +0.08(+1.09%) |
Feb 15, 2022 | 6.670 | 7.410 | 6.660 | 7.340 | 2,728,310 | +0.69(+10.38%) |
Feb 14, 2022 | 6.760 | 7.300 | 6.580 | 6.650 | 2,968,913 | -0.05(-0.75%) |
Feb 11, 2022 | 6.600 | 7.500 | 6.600 | 6.700 | 3,787,606 | +0.28(+4.36%) |
Feb 10, 2022 | 6.460 | 6.880 | 6.355 | 6.420 | 1,625,685 | -0.12(-1.83%) |
Feb 09, 2022 | 6.480 | 6.650 | 6.415 | 6.540 | 1,846,015 | +0.18(+2.83%) |
Feb 08, 2022 | 6.230 | 6.450 | 6.230 | 6.360 | 1,299,581 | +0.09(+1.44%) |
Feb 07, 2022 | 6.120 | 6.400 | 6.120 | 6.270 | 1,832,876 | +0.05(+0.80%) |
Feb 04, 2022 | 6.300 | 6.370 | 6.070 | 6.220 | 1,686,647 | -0.04(-0.64%) |
Feb 03, 2022 | 6.510 | 6.260 | 1,688,244 | -0.40(-6.01%) | ||
Feb 02, 2022 | 6.970 | 6.970 | 6.440 | 6.660 | 1,884,894 | -0.25(-3.62%) |