Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.936 | 8.050 | 7.770 | 7.860 | 293,036 | -0.17(-2.12%) |
Apr 28, 2022 | 7.470 | 8.130 | 7.350 | 8.030 | 656,605 | +0.58(+7.79%) |
Apr 27, 2022 | 7.980 | 8.340 | 7.409 | 7.450 | 1,339,941 | -0.49(-6.17%) |
Apr 26, 2022 | 7.900 | 8.020 | 7.790 | 7.940 | 340,327 | -0.06(-0.75%) |
Apr 25, 2022 | 8.150 | 8.150 | 7.810 | 8.000 | 345,026 | -0.13(-1.60%) |
Apr 22, 2022 | 8.000 | 8.170 | 7.796 | 8.130 | 262,195 | +0.11(+1.37%) |
Apr 21, 2022 | 8.400 | 8.569 | 7.890 | 8.020 | 456,523 | -0.38(-4.52%) |
Apr 20, 2022 | 8.500 | 8.550 | 8.260 | 8.400 | 230,180 | -0.09(-1.06%) |
Apr 19, 2022 | 8.430 | 8.585 | 8.190 | 8.490 | 292,181 | +0.09(+1.07%) |
Apr 18, 2022 | 8.620 | 8.740 | 8.120 | 8.400 | 735,209 | -0.25(-2.85%) |
Apr 14, 2022 | 8.830 | 8.885 | 8.538 | 8.646 | 250,173 | -0.08(-0.96%) |
Apr 13, 2022 | 8.837 | 9.069 | 8.580 | 8.730 | 264,628 | +0.03(+0.34%) |
Apr 12, 2022 | 9.200 | 9.330 | 8.580 | 8.700 | 480,750 | -0.37(-4.08%) |
Apr 11, 2022 | 9.140 | 9.390 | 8.880 | 9.070 | 378,047 | -0.08(-0.87%) |
Apr 08, 2022 | 8.890 | 9.355 | 8.880 | 9.150 | 322,383 | +0.03(+0.33%) |
Apr 07, 2022 | 8.750 | 9.140 | 8.560 | 9.120 | 822,523 | +0.12(+1.33%) |
Apr 06, 2022 | 9.240 | 9.280 | 8.820 | 9.000 | 518,683 | -0.19(-2.07%) |
Apr 05, 2022 | 9.940 | 9.940 | 9.050 | 9.190 | 1,220,625 | -0.65(-6.61%) |
Apr 04, 2022 | 9.850 | 10.12 | 9.710 | 9.840 | 314,525 | -0.21(-2.09%) |
Apr 01, 2022 | 10.00 | 10.12 | 9.521 | 10.05 | 1,054,383 | +0.11(+1.11%) |
Mar 31, 2022 | 10.10 | 10.10 | 9.790 | 9.940 | 133,500 | -0.12(-1.20%) |
Mar 30, 2022 | 9.850 | 10.06 | 9.670 | 10.06 | 440,216 | +0.27(+2.76%) |
Mar 29, 2022 | 10.00 | 10.20 | 9.790 | 9.790 | 347,763 | -0.26(-2.59%) |
Mar 28, 2022 | 10.25 | 10.45 | 9.560 | 10.05 | 532,486 | -0.28(-2.71%) |
Mar 25, 2022 | 10.60 | 10.70 | 10.14 | 10.33 | 439,245 | +0.12(+1.18%) |
Mar 24, 2022 | 10.55 | 10.64 | 10.16 | 10.21 | 471,626 | -0.07(-0.68%) |
Mar 23, 2022 | 10.35 | 10.41 | 10.01 | 10.28 | 128,510 | -0.02(-0.19%) |
Mar 22, 2022 | 10.39 | 10.61 | 10.20 | 10.30 | 174,343 | -0.05(-0.48%) |
Mar 21, 2022 | 10.39 | 10.40 | 10.00 | 10.35 | 267,869 | -0.07(-0.67%) |
Mar 18, 2022 | 9.713 | 10.42 | 9.632 | 10.42 | 418,936 | +0.71(+7.31%) |
Mar 17, 2022 | 9.575 | 9.880 | 9.520 | 9.710 | 196,942 | +0.16(+1.68%) |
Mar 16, 2022 | 9.430 | 9.650 | 9.170 | 9.550 | 296,325 | +0.20(+2.14%) |
Mar 15, 2022 | 9.000 | 9.390 | 8.830 | 9.350 | 406,937 | +0.37(+4.14%) |
Mar 14, 2022 | 9.440 | 9.500 | 8.910 | 8.978 | 301,010 | -0.36(-3.87%) |
Mar 11, 2022 | 9.840 | 9.924 | 9.100 | 9.340 | 214,731 | -0.50(-5.08%) |
Mar 10, 2022 | 9.140 | 9.950 | 8.920 | 9.840 | 371,012 | +0.60(+6.49%) |
Mar 09, 2022 | 9.570 | 9.704 | 9.240 | 9.240 | 324,793 | -0.09(-0.96%) |
Mar 08, 2022 | 9.050 | 9.840 | 8.820 | 9.330 | 512,373 | +0.30(+3.32%) |
Mar 07, 2022 | 9.590 | 9.680 | 8.810 | 9.030 | 602,154 | -0.56(-5.84%) |
Mar 04, 2022 | 9.960 | 10.10 | 9.460 | 9.590 | 613,810 | -0.51(-5.05%) |
Mar 03, 2022 | 10.40 | 10.40 | 9.850 | 10.10 | 447,587 | -0.13(-1.27%) |
Mar 02, 2022 | 10.50 | 10.61 | 10.16 | 10.23 | 281,133 | -0.28(-2.66%) |
Mar 01, 2022 | 10.50 | 10.72 | 9.960 | 10.51 | 738,432 | -0.17(-1.59%) |
Feb 28, 2022 | 10.76 | 10.95 | 10.44 | 10.68 | 363,210 | -0.16(-1.44%) |
Feb 25, 2022 | 11.02 | 10.95 | 10.62 | 10.84 | 800,131 | -0.30(-2.73%) |
Feb 24, 2022 | 10.50 | 11.30 | 10.50 | 11.14 | 461,726 | +0.10(+0.91%) |
Feb 23, 2022 | 11.71 | 11.72 | 10.83 | 11.04 | 441,913 | -0.50(-4.33%) |
Feb 22, 2022 | 12.01 | 12.07 | 11.08 | 11.54 | 681,406 | -0.82(-6.63%) |
Feb 18, 2022 | 12.36 | 0 | -0.14(-1.12%) | |||
Feb 17, 2022 | 12.82 | 12.90 | 12.17 | 12.50 | 430,757 | -0.34(-2.65%) |
Feb 16, 2022 | 12.85 | 13.10 | 12.71 | 12.84 | 290,194 | -0.01(-0.08%) |
Feb 15, 2022 | 12.74 | 12.85 | 12.52 | 12.85 | 396,253 | +0.16(+1.26%) |
Feb 14, 2022 | 12.51 | 12.90 | 12.12 | 12.69 | 415,908 | +0.15(+1.20%) |
Feb 11, 2022 | 12.41 | 12.86 | 12.15 | 12.54 | 495,320 | +0.13(+1.05%) |
Feb 10, 2022 | 11.95 | 12.82 | 11.66 | 12.41 | 1,296,670 | +0.26(+2.14%) |
Feb 09, 2022 | 11.65 | 12.15 | 11.48 | 12.15 | 691,589 | +0.59(+5.10%) |
Feb 08, 2022 | 11.52 | 11.59 | 11.17 | 11.56 | 306,957 | +0.02(+0.17%) |
Feb 07, 2022 | 11.50 | 11.87 | 11.16 | 11.54 | 1,055,469 | +0.18(+1.58%) |
Feb 04, 2022 | 10.45 | 11.61 | 10.45 | 11.36 | 721,496 | +0.70(+6.57%) |
Feb 03, 2022 | 11.00 | 10.43 | 10.66 | 342,936 | -0.33(-3.00%) | |
Feb 02, 2022 | 11.34 | 11.50 | 10.59 | 10.99 | 588,175 | -0.31(-2.74%) |