Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.560 | 6.698 | 6.335 | 6.380 | 93,771 | -0.26(-3.92%) |
Apr 28, 2022 | 6.790 | 6.790 | 6.250 | 6.640 | 90,305 | -0.07(-1.04%) |
Apr 27, 2022 | 6.830 | 6.950 | 6.590 | 6.710 | 87,868 | -0.17(-2.47%) |
Apr 26, 2022 | 7.220 | 7.220 | 6.860 | 6.880 | 118,563 | -0.38(-5.23%) |
Apr 25, 2022 | 6.900 | 7.480 | 6.900 | 7.260 | 79,787 | +0.27(+3.86%) |
Apr 22, 2022 | 6.910 | 7.090 | 6.500 | 6.990 | 110,388 | -0.05(-0.71%) |
Apr 21, 2022 | 7.640 | 7.800 | 6.980 | 7.040 | 121,230 | -0.53(-7.00%) |
Apr 20, 2022 | 8.010 | 8.250 | 7.480 | 7.570 | 85,124 | -0.25(-3.20%) |
Apr 19, 2022 | 7.800 | 8.030 | 7.640 | 7.820 | 99,156 | -0.01(-0.13%) |
Apr 18, 2022 | 8.650 | 8.690 | 7.655 | 7.830 | 150,306 | -0.70(-8.21%) |
Apr 14, 2022 | 8.530 | 8.615 | 8.120 | 8.530 | 77,332 | +0.13(+1.55%) |
Apr 13, 2022 | 8.030 | 8.780 | 7.980 | 8.400 | 90,894 | +0.36(+4.48%) |
Apr 12, 2022 | 8.320 | 8.735 | 7.750 | 8.040 | 164,059 | -0.09(-1.11%) |
Apr 11, 2022 | 8.780 | 9.130 | 8.090 | 8.130 | 148,449 | -0.76(-8.55%) |
Apr 08, 2022 | 9.190 | 9.245 | 8.640 | 8.890 | 94,418 | -0.16(-1.77%) |
Apr 07, 2022 | 9.630 | 9.755 | 8.890 | 9.050 | 191,112 | -0.60(-6.22%) |
Apr 06, 2022 | 9.920 | 10.12 | 9.180 | 9.650 | 332,523 | -0.34(-3.40%) |
Apr 05, 2022 | 10.40 | 10.84 | 9.950 | 9.990 | 112,555 | -0.47(-4.49%) |
Apr 04, 2022 | 11.38 | 11.38 | 10.39 | 10.46 | 227,005 | -0.74(-6.61%) |
Apr 01, 2022 | 11.69 | 12.00 | 11.00 | 11.20 | 212,020 | -0.44(-3.78%) |
Mar 31, 2022 | 11.70 | 11.96 | 11.48 | 11.64 | 102,704 | +0.11(+0.95%) |
Mar 30, 2022 | 11.89 | 12.46 | 11.49 | 11.53 | 59,226 | -0.49(-4.08%) |
Mar 29, 2022 | 11.54 | 12.23 | 11.36 | 12.02 | 54,992 | +0.52(+4.52%) |
Mar 28, 2022 | 12.05 | 12.37 | 11.17 | 11.50 | 81,208 | -0.44(-3.69%) |
Mar 25, 2022 | 12.74 | 12.90 | 11.54 | 11.94 | 129,474 | -0.77(-6.06%) |
Mar 24, 2022 | 12.43 | 12.90 | 11.89 | 12.71 | 55,013 | +0.45(+3.67%) |
Mar 23, 2022 | 12.20 | 12.43 | 11.96 | 12.26 | 67,952 | -0.22(-1.76%) |
Mar 22, 2022 | 11.44 | 12.56 | 11.42 | 12.48 | 117,467 | +0.88(+7.59%) |
Mar 21, 2022 | 12.41 | 12.41 | 11.52 | 11.60 | 82,832 | -0.99(-7.86%) |
Mar 18, 2022 | 12.44 | 12.97 | 11.93 | 12.59 | 374,070 | +0.15(+1.21%) |
Mar 17, 2022 | 11.60 | 12.94 | 11.36 | 12.44 | 273,101 | +0.79(+6.78%) |
Mar 16, 2022 | 11.02 | 11.85 | 10.70 | 11.65 | 122,090 | +0.71(+6.49%) |
Mar 15, 2022 | 10.77 | 11.00 | 10.34 | 10.94 | 67,877 | +0.27(+2.53%) |
Mar 14, 2022 | 11.48 | 11.51 | 10.57 | 10.67 | 107,982 | -0.77(-6.73%) |
Mar 11, 2022 | 11.78 | 11.89 | 11.29 | 11.44 | 113,000 | -0.14(-1.21%) |
Mar 10, 2022 | 11.01 | 11.62 | 9.900 | 11.58 | 109,703 | +0.43(+3.86%) |
Mar 09, 2022 | 10.18 | 11.20 | 10.18 | 11.15 | 79,098 | +0.77(+7.42%) |
Mar 08, 2022 | 9.410 | 10.92 | 9.190 | 10.38 | 233,743 | +1.02(+10.90%) |
Mar 07, 2022 | 8.710 | 9.450 | 8.210 | 9.360 | 263,533 | +0.78(+9.09%) |
Mar 04, 2022 | 8.550 | 9.152 | 8.340 | 8.580 | 98,572 | -0.13(-1.49%) |
Mar 03, 2022 | 9.050 | 9.289 | 8.600 | 8.710 | 126,806 | -0.25(-2.79%) |
Mar 02, 2022 | 8.970 | 9.140 | 8.570 | 8.960 | 107,739 | -0.07(-0.78%) |
Mar 01, 2022 | 9.810 | 9.855 | 8.830 | 9.030 | 231,672 | -0.93(-9.34%) |
Feb 28, 2022 | 10.89 | 10.89 | 9.630 | 9.960 | 211,295 | -0.99(-9.04%) |
Feb 25, 2022 | 9.710 | 11.09 | 10.78 | 10.95 | 190,788 | -0.34(-3.01%) |
Feb 24, 2022 | 9.330 | 11.37 | 9.330 | 11.29 | 167,901 | +1.67(+17.36%) |
Feb 23, 2022 | 9.920 | 10.34 | 9.410 | 9.620 | 281,259 | -0.34(-3.41%) |
Feb 22, 2022 | 9.600 | 10.25 | 9.475 | 9.960 | 241,321 | +0.47(+4.95%) |
Feb 18, 2022 | 9.490 | 0 | -0.48(-4.81%) | |||
Feb 17, 2022 | 10.26 | 10.35 | 9.905 | 9.970 | 318,634 | -0.30(-2.92%) |
Feb 16, 2022 | 10.51 | 10.51 | 10.01 | 10.27 | 66,952 | -0.11(-1.06%) |
Feb 15, 2022 | 10.04 | 10.54 | 10.04 | 10.38 | 159,375 | +0.36(+3.59%) |
Feb 14, 2022 | 10.26 | 10.36 | 9.990 | 10.02 | 240,375 | -0.16(-1.57%) |
Feb 11, 2022 | 10.82 | 10.84 | 10.07 | 10.18 | 105,073 | -0.45(-4.23%) |
Feb 10, 2022 | 10.68 | 11.22 | 10.36 | 10.63 | 130,929 | -0.23(-2.12%) |
Feb 09, 2022 | 10.71 | 10.90 | 10.40 | 10.86 | 190,468 | +0.14(+1.31%) |
Feb 08, 2022 | 10.94 | 11.73 | 10.61 | 10.72 | 179,990 | -0.78(-6.78%) |
Feb 07, 2022 | 10.65 | 11.64 | 10.65 | 11.50 | 301,109 | +0.75(+6.98%) |
Feb 04, 2022 | 10.79 | 10.97 | 10.31 | 10.75 | 145,491 | +0.03(+0.28%) |
Feb 03, 2022 | 11.47 | 10.57 | 10.72 | 151,449 | -0.77(-6.70%) | |
Feb 02, 2022 | 12.55 | 12.55 | 11.38 | 11.49 | 169,673 | -0.95(-7.64%) |