Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.120 | 7.540 | 6.820 | 6.860 | 604,356 | -0.34(-4.72%) |
Apr 28, 2022 | 7.000 | 7.320 | 6.650 | 7.200 | 891,030 | +0.36(+5.26%) |
Apr 27, 2022 | 7.020 | 7.300 | 6.740 | 6.840 | 723,846 | -0.17(-2.43%) |
Apr 26, 2022 | 7.500 | 7.590 | 7.000 | 7.010 | 874,990 | -0.57(-7.52%) |
Apr 25, 2022 | 7.200 | 7.600 | 7.160 | 7.580 | 803,417 | +0.23(+3.13%) |
Apr 22, 2022 | 7.460 | 7.650 | 7.320 | 7.350 | 707,018 | -0.11(-1.47%) |
Apr 21, 2022 | 8.010 | 8.230 | 7.410 | 7.460 | 922,097 | -0.42(-5.33%) |
Apr 20, 2022 | 8.250 | 8.300 | 7.770 | 7.880 | 883,001 | -0.34(-4.14%) |
Apr 19, 2022 | 8.000 | 8.290 | 7.880 | 8.220 | 476,189 | +0.19(+2.37%) |
Apr 18, 2022 | 8.060 | 8.120 | 7.700 | 8.030 | 1,062,518 | -0.01(-0.12%) |
Apr 14, 2022 | 8.400 | 8.490 | 8.010 | 8.040 | 664,185 | -0.32(-3.83%) |
Apr 13, 2022 | 8.290 | 8.410 | 7.920 | 8.360 | 1,211,541 | +0.26(+3.21%) |
Apr 12, 2022 | 8.700 | 8.850 | 8.090 | 8.100 | 795,828 | -0.25(-2.99%) |
Apr 11, 2022 | 8.400 | 8.570 | 8.260 | 8.350 | 626,768 | -0.15(-1.76%) |
Apr 08, 2022 | 8.710 | 8.730 | 8.400 | 8.500 | 728,046 | -0.23(-2.63%) |
Apr 07, 2022 | 8.990 | 9.250 | 8.410 | 8.730 | 1,154,720 | -0.31(-3.43%) |
Apr 06, 2022 | 9.450 | 9.465 | 8.850 | 9.040 | 1,272,631 | -0.61(-6.32%) |
Apr 05, 2022 | 10.49 | 10.54 | 9.615 | 9.650 | 1,183,929 | -0.90(-8.53%) |
Apr 04, 2022 | 9.740 | 10.58 | 9.740 | 10.55 | 1,178,649 | +0.83(+8.54%) |
Apr 01, 2022 | 10.27 | 10.28 | 9.680 | 9.720 | 1,098,200 | -0.56(-5.45%) |
Mar 31, 2022 | 9.970 | 10.30 | 9.630 | 10.28 | 1,139,922 | +0.45(+4.58%) |
Mar 30, 2022 | 10.51 | 10.62 | 9.545 | 9.830 | 3,760,489 | -0.80(-7.53%) |
Mar 29, 2022 | 10.32 | 10.83 | 10.30 | 10.63 | 1,143,039 | +0.35(+3.40%) |
Mar 28, 2022 | 10.48 | 10.80 | 10.04 | 10.28 | 1,108,683 | -0.20(-1.91%) |
Mar 25, 2022 | 10.61 | 10.82 | 10.26 | 10.48 | 1,318,018 | -0.15(-1.41%) |
Mar 24, 2022 | 9.600 | 11.01 | 9.580 | 10.63 | 2,555,792 | +1.35(+14.55%) |
Mar 23, 2022 | 9.500 | 9.815 | 9.270 | 9.280 | 530,761 | -0.44(-4.53%) |
Mar 22, 2022 | 9.330 | 10.20 | 9.330 | 9.720 | 784,067 | +0.30(+3.18%) |
Mar 21, 2022 | 9.660 | 9.710 | 9.160 | 9.420 | 1,069,247 | -0.24(-2.48%) |
Mar 18, 2022 | 9.460 | 9.900 | 9.280 | 9.660 | 6,893,802 | +0.12(+1.26%) |
Mar 17, 2022 | 8.940 | 9.570 | 8.860 | 9.540 | 1,286,037 | +0.53(+5.88%) |
Mar 16, 2022 | 8.390 | 9.020 | 8.140 | 9.010 | 2,043,740 | +1.01(+12.62%) |
Mar 15, 2022 | 7.640 | 8.189 | 7.610 | 8.000 | 1,756,286 | +0.37(+4.85%) |
Mar 14, 2022 | 7.990 | 8.060 | 7.600 | 7.630 | 2,463,362 | -0.25(-3.17%) |
Mar 11, 2022 | 8.250 | 8.340 | 7.870 | 7.880 | 1,182,759 | -0.35(-4.25%) |
Mar 10, 2022 | 8.270 | 8.410 | 8.130 | 8.230 | 939,396 | -0.25(-2.95%) |
Mar 09, 2022 | 8.490 | 8.720 | 8.310 | 8.480 | 860,685 | +0.23(+2.79%) |
Mar 08, 2022 | 7.980 | 8.650 | 7.630 | 8.250 | 1,634,815 | +0.23(+2.87%) |
Mar 07, 2022 | 8.150 | 8.480 | 7.950 | 8.020 | 1,074,771 | -0.28(-3.37%) |
Mar 04, 2022 | 8.700 | 8.880 | 8.211 | 8.300 | 1,245,627 | -0.49(-5.57%) |
Mar 03, 2022 | 9.610 | 9.610 | 8.760 | 8.790 | 1,416,462 | -0.76(-7.96%) |
Mar 02, 2022 | 9.450 | 9.690 | 9.230 | 9.550 | 682,320 | +0.17(+1.81%) |
Mar 01, 2022 | 9.650 | 9.840 | 9.330 | 9.380 | 2,777,674 | -0.36(-3.70%) |
Feb 28, 2022 | 9.510 | 9.835 | 9.220 | 9.740 | 968,412 | +0.14(+1.46%) |
Feb 25, 2022 | 9.100 | 9.675 | 9.220 | 9.600 | 1,072,594 | +0.34(+3.67%) |
Feb 24, 2022 | 8.500 | 9.390 | 8.490 | 9.260 | 2,256,288 | +0.30(+3.35%) |
Feb 23, 2022 | 9.000 | 9.610 | 8.920 | 8.960 | 1,123,282 | -0.14(-1.54%) |
Feb 22, 2022 | 9.260 | 9.670 | 9.000 | 9.100 | 1,434,824 | -0.37(-3.91%) |
Feb 18, 2022 | 9.470 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 9.690 | 9.720 | 9.030 | 9.460 | 1,917,632 | -0.10(-1.05%) |
Feb 16, 2022 | 10.63 | 10.79 | 9.000 | 9.560 | 4,764,052 | -2.16(-18.43%) |
Feb 15, 2022 | 11.22 | 11.73 | 11.11 | 11.72 | 1,038,357 | +0.82(+7.52%) |
Feb 14, 2022 | 11.03 | 11.64 | 10.81 | 10.90 | 923,771 | +0.08(+0.74%) |
Feb 11, 2022 | 11.49 | 11.99 | 10.65 | 10.82 | 1,247,836 | -0.51(-4.50%) |
Feb 10, 2022 | 11.16 | 12.30 | 11.01 | 11.33 | 1,508,403 | -0.28(-2.41%) |
Feb 09, 2022 | 11.03 | 11.64 | 10.90 | 11.61 | 1,447,976 | +0.76(+7.00%) |
Feb 08, 2022 | 9.980 | 10.95 | 9.980 | 10.85 | 1,305,908 | +0.78(+7.75%) |
Feb 07, 2022 | 10.00 | 10.52 | 9.810 | 10.07 | 1,114,969 | +0.24(+2.44%) |
Feb 04, 2022 | 8.980 | 9.900 | 8.980 | 9.830 | 1,440,479 | +0.87(+9.71%) |
Feb 03, 2022 | 9.400 | 8.910 | 8.960 | 868,194 | -0.83(-8.48%) | |
Feb 02, 2022 | 10.44 | 10.53 | 9.610 | 9.790 | 638,826 | -0.50(-4.86%) |