Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.800 | 5.990 | 5.680 | 5.690 | 124,950 | -0.27(-4.53%) |
Apr 28, 2022 | 5.940 | 6.050 | 5.830 | 5.960 | 98,860 | +0.10(+1.71%) |
Apr 27, 2022 | 6.060 | 6.180 | 5.830 | 5.860 | 168,388 | -0.21(-3.46%) |
Apr 26, 2022 | 6.270 | 6.270 | 6.040 | 6.070 | 181,608 | -0.25(-3.96%) |
Apr 25, 2022 | 6.120 | 6.350 | 6.100 | 6.320 | 145,891 | +0.16(+2.60%) |
Apr 22, 2022 | 6.310 | 6.434 | 6.100 | 6.160 | 232,477 | -0.14(-2.22%) |
Apr 21, 2022 | 6.370 | 6.400 | 6.120 | 6.300 | 381,498 | +0.10(+1.61%) |
Apr 20, 2022 | 6.680 | 6.680 | 6.180 | 6.200 | 353,138 | -0.32(-4.91%) |
Apr 19, 2022 | 6.600 | 6.820 | 6.480 | 6.520 | 252,747 | -0.06(-0.91%) |
Apr 18, 2022 | 7.040 | 7.040 | 6.580 | 6.580 | 304,324 | -0.48(-6.80%) |
Apr 14, 2022 | 7.080 | 7.400 | 7.000 | 7.060 | 2,275,572 | -0.06(-0.84%) |
Apr 13, 2022 | 6.460 | 7.200 | 6.450 | 7.120 | 897,558 | +0.66(+10.22%) |
Apr 12, 2022 | 6.920 | 6.945 | 6.290 | 6.460 | 810,393 | -0.36(-5.28%) |
Apr 11, 2022 | 6.960 | 6.985 | 6.605 | 6.820 | 1,266,391 | -0.29(-4.08%) |
Apr 08, 2022 | 7.620 | 7.685 | 6.710 | 7.110 | 2,641,947 | -0.89(-11.12%) |
Apr 07, 2022 | 7.910 | 8.100 | 7.840 | 8.000 | 348,059 | +0.10(+1.27%) |
Apr 06, 2022 | 8.210 | 8.210 | 7.850 | 7.900 | 135,100 | -0.41(-4.93%) |
Apr 05, 2022 | 8.600 | 8.650 | 8.070 | 8.310 | 126,677 | -0.29(-3.37%) |
Apr 04, 2022 | 8.340 | 8.670 | 8.340 | 8.600 | 103,752 | +0.26(+3.12%) |
Apr 01, 2022 | 8.180 | 8.340 | 8.090 | 8.340 | 89,225 | +0.24(+2.96%) |
Mar 31, 2022 | 8.520 | 8.620 | 8.080 | 8.100 | 339,084 | -0.39(-4.59%) |
Mar 30, 2022 | 8.410 | 8.640 | 8.310 | 8.490 | 140,444 | +0.06(+0.71%) |
Mar 29, 2022 | 8.240 | 8.460 | 8.230 | 8.430 | 157,372 | +0.31(+3.82%) |
Mar 28, 2022 | 8.070 | 8.190 | 7.930 | 8.120 | 97,319 | +0.03(+0.37%) |
Mar 25, 2022 | 8.330 | 8.330 | 7.970 | 8.090 | 117,993 | -0.14(-1.70%) |
Mar 24, 2022 | 8.300 | 8.300 | 8.120 | 8.230 | 186,805 | +0.03(+0.37%) |
Mar 23, 2022 | 8.240 | 8.440 | 8.000 | 8.200 | 181,997 | -0.08(-0.97%) |
Mar 22, 2022 | 8.340 | 8.480 | 8.240 | 8.280 | 170,953 | -0.08(-0.96%) |
Mar 21, 2022 | 7.820 | 8.520 | 7.820 | 8.360 | 424,899 | +0.60(+7.73%) |
Mar 18, 2022 | 7.990 | 8.210 | 7.630 | 7.760 | 2,883,307 | -0.22(-2.76%) |
Mar 17, 2022 | 7.810 | 7.990 | 7.600 | 7.980 | 673,511 | +0.12(+1.53%) |
Mar 16, 2022 | 7.920 | 7.920 | 7.580 | 7.860 | 284,599 | +0.00(+0.00%) |
Mar 15, 2022 | 7.680 | 7.860 | 7.670 | 7.860 | 187,188 | +0.14(+1.81%) |
Mar 14, 2022 | 7.630 | 7.760 | 7.510 | 7.720 | 182,215 | +0.13(+1.71%) |
Mar 11, 2022 | 7.730 | 7.860 | 7.510 | 7.590 | 229,806 | -0.23(-2.94%) |
Mar 10, 2022 | 7.590 | 7.880 | 7.510 | 7.820 | 210,808 | +0.05(+0.64%) |
Mar 09, 2022 | 7.450 | 7.790 | 7.450 | 7.770 | 149,904 | +0.51(+7.02%) |
Mar 08, 2022 | 7.460 | 7.680 | 7.250 | 7.260 | 529,152 | -0.19(-2.55%) |
Mar 07, 2022 | 7.630 | 7.790 | 7.400 | 7.450 | 324,816 | -0.20(-2.61%) |
Mar 04, 2022 | 8.150 | 8.150 | 7.570 | 7.650 | 309,625 | -0.57(-6.93%) |
Mar 03, 2022 | 7.990 | 8.270 | 7.900 | 8.220 | 320,787 | +0.27(+3.40%) |
Mar 02, 2022 | 7.850 | 7.970 | 7.700 | 7.950 | 220,047 | +0.12(+1.53%) |
Mar 01, 2022 | 8.210 | 8.220 | 7.720 | 7.830 | 221,497 | -0.33(-4.04%) |
Feb 28, 2022 | 8.200 | 8.300 | 7.930 | 8.160 | 424,894 | -0.07(-0.85%) |
Feb 25, 2022 | 7.840 | 8.270 | 7.710 | 8.230 | 611,984 | +0.45(+5.78%) |
Feb 24, 2022 | 7.110 | 7.830 | 7.110 | 7.780 | 412,394 | +0.16(+2.10%) |
Feb 23, 2022 | 7.930 | 7.990 | 7.600 | 7.620 | 380,056 | -0.29(-3.67%) |
Feb 22, 2022 | 7.890 | 7.940 | 7.760 | 7.910 | 494,474 | -0.04(-0.50%) |
Feb 18, 2022 | 7.950 | 0 | +0.07(+0.89%) | |||
Feb 17, 2022 | 7.710 | 8.130 | 7.710 | 7.880 | 694,689 | -0.20(-2.48%) |
Feb 16, 2022 | 8.150 | 8.390 | 8.050 | 8.080 | 387,061 | -0.15(-1.82%) |
Feb 15, 2022 | 8.550 | 8.710 | 7.720 | 8.230 | 1,302,717 | -1.53(-15.68%) |
Feb 14, 2022 | 10.18 | 10.27 | 9.470 | 9.760 | 564,703 | -0.54(-5.24%) |
Feb 11, 2022 | 10.40 | 10.58 | 10.21 | 10.30 | 332,736 | -0.10(-0.96%) |
Feb 10, 2022 | 10.00 | 10.68 | 9.985 | 10.40 | 526,493 | +0.20(+1.96%) |
Feb 09, 2022 | 9.650 | 10.20 | 9.520 | 10.20 | 608,684 | +0.86(+9.21%) |
Feb 08, 2022 | 8.950 | 9.490 | 8.880 | 9.340 | 1,092,645 | +0.79(+9.24%) |
Feb 07, 2022 | 8.720 | 8.800 | 8.430 | 8.550 | 274,223 | -0.21(-2.40%) |
Feb 04, 2022 | 8.570 | 8.800 | 8.560 | 8.760 | 211,345 | +0.18(+2.10%) |
Feb 03, 2022 | 8.900 | 8.470 | 8.580 | 403,859 | -0.48(-5.30%) | |
Feb 02, 2022 | 9.740 | 9.750 | 9.040 | 9.060 | 351,907 | -0.60(-6.21%) |