Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.190 | 7.880 | 6.080 | 6.110 | 36,641,440 | +1.15(+23.19%) |
Apr 28, 2022 | 4.890 | 4.980 | 4.560 | 4.960 | 2,621,316 | +0.10(+2.06%) |
Apr 27, 2022 | 4.920 | 5.070 | 4.770 | 4.860 | 733,465 | +0.04(+0.83%) |
Apr 26, 2022 | 5.020 | 5.070 | 4.690 | 4.820 | 725,830 | -0.27(-5.30%) |
Apr 25, 2022 | 4.930 | 5.320 | 4.880 | 5.090 | 917,321 | +0.22(+4.52%) |
Apr 22, 2022 | 4.970 | 5.100 | 4.830 | 4.870 | 271,708 | -0.12(-2.40%) |
Apr 21, 2022 | 5.400 | 5.435 | 4.990 | 4.990 | 533,676 | -0.35(-6.55%) |
Apr 20, 2022 | 5.480 | 5.710 | 5.320 | 5.340 | 398,559 | -0.11(-2.02%) |
Apr 19, 2022 | 5.360 | 5.685 | 5.202 | 5.450 | 643,386 | +0.10(+1.87%) |
Apr 18, 2022 | 6.060 | 6.075 | 5.350 | 5.350 | 773,292 | -0.73(-12.01%) |
Apr 14, 2022 | 6.190 | 6.649 | 5.920 | 6.080 | 1,226,227 | -0.16(-2.56%) |
Apr 13, 2022 | 5.940 | 6.315 | 5.840 | 6.240 | 1,503,056 | +0.34(+5.76%) |
Apr 12, 2022 | 6.200 | 6.230 | 5.780 | 5.900 | 927,104 | -0.18(-2.96%) |
Apr 11, 2022 | 6.390 | 6.500 | 5.840 | 6.080 | 1,031,062 | -0.37(-5.74%) |
Apr 08, 2022 | 6.680 | 6.850 | 6.440 | 6.450 | 770,427 | -0.33(-4.87%) |
Apr 07, 2022 | 7.630 | 7.840 | 6.720 | 6.780 | 975,116 | -0.92(-11.95%) |
Apr 06, 2022 | 7.070 | 7.750 | 7.020 | 7.700 | 1,129,809 | +0.47(+6.50%) |
Apr 05, 2022 | 7.120 | 7.610 | 7.057 | 7.230 | 3,069,669 | +0.12(+1.69%) |
Apr 04, 2022 | 6.750 | 7.270 | 6.740 | 7.110 | 1,418,514 | +0.45(+6.76%) |
Apr 01, 2022 | 6.620 | 6.750 | 6.300 | 6.660 | 1,276,744 | +0.11(+1.68%) |
Mar 31, 2022 | 6.600 | 6.730 | 6.440 | 6.550 | 366,407 | -0.02(-0.30%) |
Mar 30, 2022 | 6.790 | 7.020 | 6.460 | 6.570 | 797,311 | -0.18(-2.67%) |
Mar 29, 2022 | 7.050 | 7.230 | 6.710 | 6.750 | 612,892 | -0.19(-2.74%) |
Mar 28, 2022 | 6.980 | 7.250 | 6.660 | 6.940 | 714,753 | -0.06(-0.86%) |
Mar 25, 2022 | 7.340 | 7.340 | 6.910 | 7.000 | 625,628 | -0.38(-5.15%) |
Mar 24, 2022 | 7.490 | 7.500 | 7.030 | 7.380 | 727,753 | +0.12(+1.65%) |
Mar 23, 2022 | 7.330 | 7.600 | 7.150 | 7.260 | 771,367 | -0.13(-1.76%) |
Mar 22, 2022 | 7.050 | 7.460 | 7.040 | 7.390 | 499,642 | +0.39(+5.57%) |
Mar 21, 2022 | 7.150 | 7.380 | 6.930 | 7.000 | 605,964 | -0.22(-3.05%) |
Mar 18, 2022 | 7.170 | 7.410 | 7.070 | 7.220 | 900,106 | +0.09(+1.26%) |
Mar 17, 2022 | 6.750 | 7.210 | 6.640 | 7.130 | 511,224 | +0.31(+4.55%) |
Mar 16, 2022 | 6.450 | 6.860 | 6.300 | 6.820 | 869,882 | +0.58(+9.29%) |
Mar 15, 2022 | 6.300 | 6.410 | 5.910 | 6.240 | 529,897 | +0.24(+4.00%) |
Mar 14, 2022 | 6.760 | 6.770 | 5.950 | 6.000 | 855,371 | -0.76(-11.24%) |
Mar 11, 2022 | 7.020 | 7.020 | 6.670 | 6.760 | 574,824 | -0.24(-3.43%) |
Mar 10, 2022 | 6.710 | 7.050 | 6.620 | 7.000 | 692,904 | +0.15(+2.19%) |
Mar 09, 2022 | 6.510 | 6.940 | 6.510 | 6.850 | 676,710 | +0.45(+7.03%) |
Mar 08, 2022 | 6.300 | 6.730 | 5.940 | 6.400 | 961,397 | +0.15(+2.40%) |
Mar 07, 2022 | 6.150 | 6.540 | 6.150 | 6.250 | 593,533 | +0.07(+1.13%) |
Mar 04, 2022 | 6.350 | 6.540 | 6.100 | 6.180 | 637,889 | -0.29(-4.48%) |
Mar 03, 2022 | 6.970 | 6.970 | 6.430 | 6.470 | 929,810 | -0.43(-6.23%) |
Mar 02, 2022 | 6.890 | 7.040 | 6.730 | 6.900 | 808,875 | +0.01(+0.15%) |
Mar 01, 2022 | 7.280 | 7.650 | 6.830 | 6.890 | 658,797 | -0.35(-4.83%) |
Feb 28, 2022 | 7.160 | 7.260 | 6.750 | 7.240 | 918,661 | -0.04(-0.55%) |
Feb 25, 2022 | 7.000 | 7.400 | 6.980 | 7.280 | 687,607 | +0.08(+1.11%) |
Feb 24, 2022 | 6.670 | 7.220 | 6.520 | 7.200 | 763,750 | +0.27(+3.90%) |
Feb 23, 2022 | 7.200 | 7.230 | 6.900 | 6.930 | 557,791 | -0.14(-1.98%) |
Feb 22, 2022 | 7.030 | 7.280 | 7.020 | 7.070 | 772,790 | -0.11(-1.53%) |
Feb 18, 2022 | 7.180 | 0 | +0.12(+1.70%) | |||
Feb 17, 2022 | 7.260 | 7.400 | 7.020 | 7.060 | 798,663 | -0.29(-3.95%) |
Feb 16, 2022 | 7.560 | 7.560 | 7.110 | 7.350 | 692,209 | -0.26(-3.42%) |
Feb 15, 2022 | 7.350 | 7.780 | 7.350 | 7.610 | 406,856 | +0.32(+4.39%) |
Feb 14, 2022 | 7.530 | 7.640 | 7.240 | 7.290 | 529,631 | -0.29(-3.83%) |
Feb 11, 2022 | 7.680 | 8.000 | 7.420 | 7.580 | 708,743 | -0.06(-0.79%) |
Feb 10, 2022 | 7.850 | 8.180 | 7.530 | 7.640 | 906,437 | -0.43(-5.33%) |
Feb 09, 2022 | 7.730 | 8.140 | 7.730 | 8.070 | 664,228 | +0.43(+5.63%) |
Feb 08, 2022 | 7.940 | 7.960 | 7.500 | 7.640 | 1,017,283 | -0.32(-4.02%) |
Feb 07, 2022 | 7.900 | 8.330 | 7.830 | 7.960 | 531,812 | +0.01(+0.13%) |
Feb 04, 2022 | 7.470 | 8.050 | 7.410 | 7.950 | 1,132,143 | +0.46(+6.14%) |
Feb 03, 2022 | 7.790 | 7.400 | 7.490 | 1,452,014 | -0.37(-4.71%) | |
Feb 02, 2022 | 8.480 | 8.570 | 7.650 | 7.860 | 1,505,156 | -0.55(-6.54%) |