Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.047 | 9.193 | 8.959 | 9.018 | 448,607 | -0.05(-0.54%) |
Apr 28, 2022 | 9.047 | 9.261 | 8.842 | 9.066 | 283,308 | +0.14(+1.52%) |
Apr 27, 2022 | 8.891 | 9.076 | 8.794 | 8.930 | 259,267 | +0.03(+0.33%) |
Apr 26, 2022 | 9.222 | 9.251 | 8.852 | 8.901 | 266,000 | -0.37(-3.99%) |
Apr 25, 2022 | 9.115 | 9.339 | 8.949 | 9.270 | 266,655 | +0.07(+0.74%) |
Apr 22, 2022 | 9.300 | 9.397 | 9.183 | 9.202 | 266,121 | -0.17(-1.77%) |
Apr 21, 2022 | 9.339 | 9.436 | 9.241 | 9.368 | 393,026 | +0.07(+0.73%) |
Apr 20, 2022 | 9.387 | 9.482 | 9.183 | 9.300 | 405,073 | +0.01(+0.10%) |
Apr 19, 2022 | 9.163 | 9.426 | 9.154 | 9.290 | 340,684 | +0.10(+1.06%) |
Apr 18, 2022 | 9.115 | 9.261 | 9.115 | 9.193 | 210,052 | -0.01(-0.11%) |
Apr 14, 2022 | 9.232 | 9.300 | 9.066 | 9.202 | 377,721 | +0.03(+0.32%) |
Apr 13, 2022 | 8.852 | 9.217 | 8.852 | 9.173 | 379,883 | +0.32(+3.63%) |
Apr 12, 2022 | 9.056 | 9.232 | 8.818 | 8.852 | 332,139 | -0.07(-0.76%) |
Apr 11, 2022 | 8.823 | 9.056 | 8.735 | 8.920 | 405,172 | +0.03(+0.33%) |
Apr 08, 2022 | 8.920 | 9.105 | 8.852 | 8.891 | 303,609 | +0.04(+0.44%) |
Apr 07, 2022 | 8.852 | 8.988 | 8.726 | 8.852 | 325,214 | +0.06(+0.66%) |
Apr 06, 2022 | 8.658 | 8.988 | 8.658 | 8.794 | 408,509 | +0.06(+0.67%) |
Apr 05, 2022 | 9.076 | 9.251 | 8.726 | 8.735 | 405,871 | -0.32(-3.54%) |
Apr 04, 2022 | 9.095 | 9.144 | 8.959 | 9.056 | 375,457 | -0.03(-0.32%) |
Apr 01, 2022 | 8.872 | 9.110 | 8.872 | 9.086 | 458,954 | +0.23(+2.64%) |
Mar 31, 2022 | 8.745 | 8.881 | 8.735 | 8.852 | 611,385 | +0.03(+0.33%) |
Mar 30, 2022 | 9.387 | 9.387 | 8.745 | 8.823 | 407,574 | -0.58(-6.20%) |
Mar 29, 2022 | 9.047 | 9.514 | 9.047 | 9.407 | 639,250 | +0.37(+4.09%) |
Mar 28, 2022 | 8.954 | 9.081 | 8.784 | 9.037 | 379,984 | +0.14(+1.53%) |
Mar 25, 2022 | 8.852 | 8.911 | 8.755 | 8.901 | 339,910 | +0.10(+1.10%) |
Mar 24, 2022 | 8.823 | 8.891 | 8.667 | 8.804 | 483,446 | +0.06(+0.67%) |
Mar 23, 2022 | 8.949 | 8.949 | 8.726 | 8.745 | 305,873 | -0.19(-2.18%) |
Mar 22, 2022 | 8.988 | 9.120 | 8.842 | 8.940 | 370,816 | +0.06(+0.66%) |
Mar 21, 2022 | 8.998 | 9.125 | 8.760 | 8.881 | 725,507 | -0.15(-1.62%) |
Mar 18, 2022 | 8.949 | 9.076 | 8.648 | 9.027 | 5,417,499 | +0.06(+0.65%) |
Mar 17, 2022 | 8.492 | 8.998 | 8.492 | 8.969 | 875,477 | +0.39(+4.54%) |
Mar 16, 2022 | 8.181 | 8.599 | 8.103 | 8.580 | 1,225,034 | +0.52(+6.39%) |
Mar 15, 2022 | 8.045 | 8.142 | 7.977 | 8.064 | 500,795 | +0.06(+0.73%) |
Mar 14, 2022 | 8.132 | 8.259 | 7.962 | 8.006 | 471,109 | -0.04(-0.48%) |
Mar 11, 2022 | 8.142 | 8.210 | 8.025 | 8.045 | 447,816 | +0.00(+0.00%) |
Mar 10, 2022 | 8.006 | 8.142 | 7.812 | 8.045 | 385,255 | -0.13(-1.54%) |
Mar 09, 2022 | 8.113 | 8.317 | 8.113 | 8.171 | 481,262 | +0.23(+2.93%) |
Mar 08, 2022 | 7.792 | 8.142 | 7.734 | 7.938 | 587,619 | +0.21(+2.76%) |
Mar 07, 2022 | 8.064 | 8.423 | 7.705 | 7.725 | 832,956 | -0.27(-3.40%) |
Mar 04, 2022 | 8.006 | 8.200 | 7.967 | 7.996 | 614,982 | -0.15(-1.79%) |
Mar 03, 2022 | 8.336 | 8.501 | 8.074 | 8.142 | 420,293 | -0.10(-1.18%) |
Mar 02, 2022 | 7.851 | 8.404 | 7.851 | 8.239 | 592,557 | +0.42(+5.33%) |
Mar 01, 2022 | 8.093 | 8.142 | 7.695 | 7.822 | 733,072 | -0.28(-3.47%) |
Feb 28, 2022 | 8.103 | 8.365 | 8.035 | 8.103 | 728,705 | -0.07(-0.83%) |
Feb 25, 2022 | 7.967 | 8.317 | 7.880 | 8.171 | 492,326 | +0.26(+3.31%) |
Feb 24, 2022 | 7.676 | 7.948 | 7.501 | 7.909 | 663,663 | -0.07(-0.85%) |
Feb 23, 2022 | 7.501 | 8.045 | 7.501 | 7.977 | 1,162,260 | +0.62(+8.44%) |
Feb 22, 2022 | 7.890 | 7.890 | 7.249 | 7.356 | 1,098,476 | -0.63(-7.90%) |
Feb 18, 2022 | 7.987 | 0 | +0.04(+0.49%) | |||
Feb 17, 2022 | 8.132 | 8.181 | 7.923 | 7.948 | 202,933 | -0.26(-3.19%) |
Feb 16, 2022 | 8.190 | 8.297 | 7.890 | 8.210 | 192,600 | -0.06(-0.70%) |
Feb 15, 2022 | 7.967 | 8.302 | 7.967 | 8.268 | 288,663 | +0.34(+4.28%) |
Feb 14, 2022 | 7.851 | 7.996 | 7.744 | 7.928 | 171,212 | +0.09(+1.11%) |
Feb 11, 2022 | 7.802 | 7.948 | 7.734 | 7.841 | 223,377 | +0.09(+1.13%) |
Feb 10, 2022 | 7.734 | 8.016 | 7.657 | 7.754 | 324,163 | -0.16(-1.96%) |
Feb 09, 2022 | 7.967 | 8.025 | 7.822 | 7.909 | 341,404 | -0.01(-0.12%) |
Feb 08, 2022 | 7.792 | 8.006 | 7.763 | 7.919 | 202,499 | +0.08(+0.99%) |
Feb 07, 2022 | 7.919 | 7.987 | 7.715 | 7.841 | 180,491 | -0.11(-1.34%) |
Feb 04, 2022 | 7.977 | 8.025 | 7.530 | 7.948 | 407,925 | -0.03(-0.36%) |
Feb 03, 2022 | 7.957 | 7.831 | 7.977 | 334,608 | -0.16(-1.91%) | |
Feb 02, 2022 | 8.355 | 8.443 | 8.103 | 8.132 | 349,691 | -0.17(-2.10%) |