Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.800 | 8.220 | 7.701 | 7.912 | 134,590 | +0.41(+5.49%) |
Apr 28, 2022 | 7.600 | 7.909 | 7.002 | 7.500 | 60,960 | -0.30(-3.86%) |
Apr 27, 2022 | 8.000 | 8.129 | 7.449 | 7.801 | 44,857 | +0.09(+1.19%) |
Apr 26, 2022 | 7.834 | 8.400 | 7.100 | 7.709 | 105,804 | -0.29(-3.64%) |
Apr 25, 2022 | 7.600 | 8.213 | 7.600 | 8.000 | 59,516 | +0.22(+2.79%) |
Apr 22, 2022 | 7.800 | 8.773 | 7.700 | 7.783 | 105,265 | +0.13(+1.74%) |
Apr 21, 2022 | 8.230 | 8.600 | 7.650 | 7.650 | 92,400 | -0.59(-7.14%) |
Apr 20, 2022 | 8.000 | 9.200 | 7.800 | 8.238 | 116,059 | +0.24(+2.96%) |
Apr 19, 2022 | 8.200 | 8.273 | 7.842 | 8.001 | 75,107 | -0.02(-0.26%) |
Apr 18, 2022 | 8.605 | 8.989 | 8.000 | 8.022 | 61,109 | -0.70(-8.02%) |
Apr 14, 2022 | 9.102 | 9.400 | 8.700 | 8.721 | 58,163 | -0.38(-4.19%) |
Apr 13, 2022 | 9.400 | 9.498 | 9.000 | 9.102 | 62,619 | -0.03(-0.36%) |
Apr 12, 2022 | 8.900 | 9.613 | 8.900 | 9.135 | 68,913 | +0.03(+0.32%) |
Apr 11, 2022 | 9.000 | 9.285 | 8.800 | 9.106 | 29,785 | -0.10(-1.13%) |
Apr 08, 2022 | 9.300 | 9.572 | 9.000 | 9.210 | 69,716 | +0.21(+2.33%) |
Apr 07, 2022 | 9.300 | 9.399 | 8.800 | 9.000 | 60,554 | +0.00(+0.00%) |
Apr 06, 2022 | 9.000 | 9.251 | 8.800 | 9.000 | 116,300 | -0.28(-3.02%) |
Apr 05, 2022 | 9.900 | 10.20 | 9.200 | 9.280 | 166,083 | -0.82(-8.12%) |
Apr 04, 2022 | 10.20 | 10.30 | 9.600 | 10.10 | 193,870 | +0.17(+1.75%) |
Apr 01, 2022 | 11.10 | 11.20 | 9.907 | 9.926 | 271,339 | -0.27(-2.69%) |
Mar 31, 2022 | 10.70 | 10.70 | 9.799 | 10.20 | 146,884 | -0.60(-5.56%) |
Mar 30, 2022 | 12.20 | 12.20 | 10.71 | 10.80 | 325,136 | -1.30(-10.74%) |
Mar 29, 2022 | 14.60 | 15.00 | 11.75 | 12.10 | 348,604 | -2.80(-18.79%) |
Mar 28, 2022 | 14.70 | 14.90 | 13.30 | 14.90 | 135,502 | +0.40(+2.76%) |
Mar 25, 2022 | 15.60 | 16.10 | 13.80 | 14.50 | 194,723 | -1.20(-7.64%) |
Mar 24, 2022 | 16.00 | 17.50 | 14.90 | 15.70 | 185,418 | -0.10(-0.63%) |
Mar 23, 2022 | 14.90 | 17.00 | 13.10 | 15.80 | 467,253 | +1.20(+8.22%) |
Mar 22, 2022 | 11.20 | 16.60 | 11.15 | 14.60 | 657,185 | +3.60(+32.73%) |
Mar 21, 2022 | 12.10 | 12.50 | 10.00 | 11.00 | 181,319 | -1.10(-9.09%) |
Mar 18, 2022 | 9.635 | 12.10 | 9.601 | 12.10 | 263,778 | +2.23(+22.61%) |
Mar 17, 2022 | 9.800 | 10.20 | 9.400 | 9.869 | 71,383 | +0.47(+4.97%) |
Mar 16, 2022 | 8.300 | 9.600 | 8.141 | 9.402 | 224,902 | +1.92(+25.70%) |
Mar 15, 2022 | 6.500 | 7.480 | 6.102 | 7.480 | 103,469 | +0.68(+10.00%) |
Mar 14, 2022 | 7.100 | 7.101 | 6.601 | 6.800 | 141,726 | -0.30(-4.24%) |
Mar 11, 2022 | 8.489 | 8.489 | 7.000 | 7.101 | 198,226 | -1.15(-13.89%) |
Mar 10, 2022 | 9.100 | 9.111 | 8.200 | 8.246 | 93,063 | -0.85(-9.38%) |
Mar 09, 2022 | 9.100 | 9.300 | 8.800 | 9.100 | 68,199 | +0.19(+2.14%) |
Mar 08, 2022 | 9.000 | 9.275 | 8.600 | 8.909 | 83,368 | -0.09(-1.01%) |
Mar 07, 2022 | 9.000 | 9.300 | 8.600 | 9.000 | 68,912 | -0.50(-5.26%) |
Mar 04, 2022 | 9.400 | 9.650 | 8.810 | 9.500 | 83,375 | +0.00(+0.01%) |
Mar 03, 2022 | 9.590 | 10.00 | 9.400 | 9.499 | 54,057 | -0.29(-2.95%) |
Mar 02, 2022 | 9.700 | 10.00 | 9.651 | 9.788 | 35,002 | -0.03(-0.34%) |
Mar 01, 2022 | 10.30 | 10.45 | 9.706 | 9.821 | 73,356 | -0.48(-4.65%) |
Feb 28, 2022 | 10.10 | 10.60 | 10.00 | 10.30 | 46,581 | -0.30(-2.83%) |
Feb 25, 2022 | 10.60 | 10.80 | 10.40 | 10.60 | 31,881 | -0.20(-1.85%) |
Feb 24, 2022 | 9.152 | 10.90 | 8.191 | 10.80 | 198,608 | +1.05(+10.74%) |
Feb 23, 2022 | 10.10 | 10.30 | 9.600 | 9.753 | 57,341 | -0.25(-2.47%) |
Feb 22, 2022 | 10.00 | 11.00 | 9.900 | 10.00 | 99,382 | -0.30(-2.91%) |
Feb 18, 2022 | 10.30 | 0 | -0.80(-7.21%) | |||
Feb 17, 2022 | 11.10 | 11.70 | 10.90 | 11.10 | 63,551 | -0.40(-3.48%) |
Feb 16, 2022 | 11.20 | 11.70 | 11.10 | 11.50 | 40,258 | +0.20(+1.77%) |
Feb 15, 2022 | 11.10 | 11.45 | 11.00 | 11.30 | 48,789 | +0.30(+2.73%) |
Feb 14, 2022 | 10.72 | 11.39 | 10.60 | 11.00 | 52,452 | -0.40(-3.51%) |
Feb 11, 2022 | 11.80 | 12.10 | 11.00 | 11.40 | 67,848 | -0.40(-3.39%) |
Feb 10, 2022 | 12.00 | 12.70 | 11.80 | 11.80 | 81,833 | -0.60(-4.84%) |
Feb 09, 2022 | 12.60 | 12.90 | 12.00 | 12.40 | 113,894 | +0.00(+0.00%) |
Feb 08, 2022 | 11.40 | 12.50 | 11.40 | 12.40 | 49,820 | +0.80(+6.90%) |
Feb 07, 2022 | 12.40 | 12.60 | 11.50 | 11.60 | 54,055 | -0.90(-7.20%) |
Feb 04, 2022 | 11.90 | 12.50 | 11.60 | 12.50 | 50,880 | +0.70(+5.93%) |
Feb 03, 2022 | 11.60 | 11.90 | 11.80 | 42,818 | +0.20(+1.72%) | |
Feb 02, 2022 | 12.80 | 12.90 | 11.40 | 11.60 | 67,548 | -1.00(-7.94%) |