Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.242 | 7.522 | 7.209 | 7.217 | 5,495,906 | -0.06(-0.88%) |
Apr 28, 2022 | 6.993 | 7.386 | 6.884 | 7.282 | 3,116,445 | +0.40(+5.83%) |
Apr 27, 2022 | 6.945 | 7.129 | 6.848 | 6.880 | 2,104,336 | -0.09(-1.27%) |
Apr 26, 2022 | 7.025 | 7.089 | 6.856 | 6.969 | 3,030,013 | -0.09(-1.25%) |
Apr 25, 2022 | 6.977 | 7.101 | 6.865 | 7.057 | 2,202,134 | +0.03(+0.46%) |
Apr 22, 2022 | 7.145 | 7.242 | 6.912 | 7.025 | 3,078,229 | -0.16(-2.23%) |
Apr 21, 2022 | 7.539 | 7.595 | 7.153 | 7.185 | 2,272,586 | -0.22(-3.03%) |
Apr 20, 2022 | 7.474 | 7.587 | 7.338 | 7.410 | 1,708,226 | +0.04(+0.54%) |
Apr 19, 2022 | 7.298 | 7.470 | 7.105 | 7.370 | 2,811,471 | +0.06(+0.77%) |
Apr 18, 2022 | 7.306 | 7.466 | 7.266 | 7.314 | 2,503,319 | -0.04(-0.55%) |
Apr 14, 2022 | 7.587 | 7.635 | 7.338 | 7.354 | 2,349,861 | -0.18(-2.45%) |
Apr 13, 2022 | 7.498 | 7.615 | 7.454 | 7.539 | 1,860,973 | +0.09(+1.19%) |
Apr 12, 2022 | 7.667 | 7.767 | 7.422 | 7.450 | 2,467,315 | -0.10(-1.28%) |
Apr 11, 2022 | 7.587 | 7.747 | 7.466 | 7.547 | 2,779,897 | -0.09(-1.16%) |
Apr 08, 2022 | 7.852 | 7.876 | 7.635 | 7.635 | 4,213,060 | -0.21(-2.66%) |
Apr 07, 2022 | 8.197 | 8.293 | 7.747 | 7.844 | 9,302,749 | -0.52(-6.24%) |
Apr 06, 2022 | 8.414 | 8.590 | 8.189 | 8.366 | 3,736,241 | -0.09(-1.04%) |
Apr 05, 2022 | 8.807 | 8.815 | 8.428 | 8.454 | 3,671,217 | -0.39(-4.45%) |
Apr 04, 2022 | 8.695 | 8.915 | 8.630 | 8.847 | 2,374,616 | +0.24(+2.80%) |
Apr 01, 2022 | 8.791 | 8.831 | 8.446 | 8.606 | 3,270,443 | -0.11(-1.29%) |
Mar 31, 2022 | 8.807 | 8.871 | 8.598 | 8.719 | 3,756,226 | -0.09(-1.00%) |
Mar 30, 2022 | 9.353 | 9.401 | 8.771 | 8.807 | 3,549,187 | -0.55(-5.84%) |
Mar 29, 2022 | 9.634 | 9.694 | 9.335 | 9.353 | 4,051,605 | -0.23(-2.43%) |
Mar 28, 2022 | 9.433 | 9.614 | 9.377 | 9.586 | 2,085,531 | +0.19(+2.05%) |
Mar 25, 2022 | 9.682 | 9.689 | 9.329 | 9.393 | 2,411,267 | -0.20(-2.09%) |
Mar 24, 2022 | 9.522 | 9.923 | 9.449 | 9.594 | 3,703,312 | +0.08(+0.84%) |
Mar 23, 2022 | 9.257 | 9.799 | 9.200 | 9.514 | 5,691,425 | +0.10(+1.11%) |
Mar 22, 2022 | 9.112 | 9.626 | 9.112 | 9.409 | 4,174,913 | +0.30(+3.26%) |
Mar 21, 2022 | 9.217 | 9.345 | 8.960 | 9.112 | 2,468,359 | -0.20(-2.16%) |
Mar 18, 2022 | 9.088 | 9.465 | 9.024 | 9.313 | 3,418,777 | +0.10(+1.05%) |
Mar 17, 2022 | 9.008 | 9.273 | 8.960 | 9.217 | 2,638,317 | +0.07(+0.79%) |
Mar 16, 2022 | 8.638 | 9.176 | 8.606 | 9.144 | 5,380,251 | +0.70(+8.27%) |
Mar 15, 2022 | 8.068 | 8.458 | 7.940 | 8.446 | 3,268,029 | +0.31(+3.75%) |
Mar 14, 2022 | 8.430 | 8.468 | 7.996 | 8.141 | 5,637,816 | -0.32(-3.80%) |
Mar 11, 2022 | 8.968 | 8.968 | 8.458 | 8.462 | 2,662,072 | -0.35(-4.01%) |
Mar 10, 2022 | 8.711 | 8.871 | 8.626 | 8.815 | 2,513,256 | -0.08(-0.90%) |
Mar 09, 2022 | 8.671 | 9.140 | 8.638 | 8.895 | 3,230,935 | +0.39(+4.63%) |
Mar 08, 2022 | 8.542 | 8.727 | 8.285 | 8.502 | 4,356,066 | -0.06(-0.75%) |
Mar 07, 2022 | 8.863 | 8.944 | 8.558 | 8.566 | 7,193,319 | -0.34(-3.79%) |
Mar 04, 2022 | 8.871 | 9.032 | 8.767 | 8.903 | 3,987,973 | -0.14(-1.60%) |
Mar 03, 2022 | 9.265 | 9.333 | 9.008 | 9.048 | 2,456,168 | -0.23(-2.51%) |
Mar 02, 2022 | 8.847 | 9.345 | 8.835 | 9.281 | 3,703,412 | +0.42(+4.71%) |
Mar 01, 2022 | 8.911 | 8.992 | 8.751 | 8.863 | 3,456,116 | -0.06(-0.63%) |
Feb 28, 2022 | 9.209 | 9.257 | 8.855 | 8.919 | 4,660,025 | -0.41(-4.39%) |
Feb 25, 2022 | 9.281 | 9.498 | 9.257 | 9.329 | 3,650,413 | +0.02(+0.26%) |
Feb 24, 2022 | 8.349 | 9.330 | 8.349 | 9.305 | 5,452,685 | +0.45(+5.08%) |
Feb 23, 2022 | 9.024 | 9.237 | 8.831 | 8.855 | 4,963,327 | +0.01(+0.09%) |
Feb 22, 2022 | 8.783 | 9.144 | 8.762 | 8.847 | 3,994,907 | -0.22(-2.48%) |
Feb 18, 2022 | 9.072 | 0 | +0.25(+2.82%) | |||
Feb 17, 2022 | 9.080 | 9.281 | 8.101 | 8.823 | 12,477,409 | -1.02(-10.36%) |
Feb 16, 2022 | 9.634 | 9.931 | 9.562 | 9.843 | 6,608,913 | +0.13(+1.32%) |
Feb 15, 2022 | 9.056 | 9.762 | 9.032 | 9.714 | 4,982,033 | +0.88(+10.00%) |
Feb 14, 2022 | 8.960 | 9.257 | 8.807 | 8.831 | 5,303,549 | -0.17(-1.87%) |
Feb 11, 2022 | 9.152 | 9.562 | 8.932 | 9.000 | 5,107,009 | -0.15(-1.67%) |
Feb 10, 2022 | 9.000 | 9.369 | 9.000 | 9.152 | 3,884,231 | -0.02(-0.26%) |
Feb 09, 2022 | 8.992 | 9.218 | 8.827 | 9.176 | 4,136,585 | +0.32(+3.63%) |
Feb 08, 2022 | 8.590 | 8.879 | 8.566 | 8.855 | 2,735,359 | +0.23(+2.70%) |
Feb 07, 2022 | 8.510 | 8.855 | 8.470 | 8.622 | 2,784,950 | +0.18(+2.09%) |
Feb 04, 2022 | 8.181 | 8.542 | 8.133 | 8.446 | 3,244,922 | +0.31(+3.85%) |
Feb 03, 2022 | 8.478 | 8.125 | 8.133 | 3,952,846 | -0.49(-5.68%) | |
Feb 02, 2022 | 8.815 | 8.823 | 8.426 | 8.622 | 2,960,242 | -0.04(-0.46%) |