Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.200 | 8.752 | 8.160 | 8.212 | 85,616 | -0.19(-2.24%) |
Apr 28, 2022 | 9.306 | 9.306 | 8.080 | 8.400 | 146,621 | -0.68(-7.49%) |
Apr 27, 2022 | 9.300 | 9.656 | 8.880 | 9.080 | 119,513 | -0.31(-3.34%) |
Apr 26, 2022 | 9.628 | 10.88 | 9.300 | 9.394 | 364,392 | -0.51(-5.11%) |
Apr 25, 2022 | 9.232 | 10.38 | 9.020 | 9.900 | 150,109 | +0.31(+3.23%) |
Apr 22, 2022 | 10.00 | 10.20 | 9.402 | 9.590 | 104,523 | -0.42(-4.16%) |
Apr 21, 2022 | 10.46 | 10.78 | 9.680 | 10.01 | 186,670 | -0.01(-0.14%) |
Apr 20, 2022 | 11.55 | 11.55 | 10.00 | 10.02 | 197,179 | -1.25(-11.06%) |
Apr 19, 2022 | 10.59 | 11.40 | 10.30 | 11.27 | 175,481 | +0.47(+4.31%) |
Apr 18, 2022 | 11.60 | 11.75 | 10.26 | 10.80 | 299,806 | -1.20(-10.00%) |
Apr 14, 2022 | 12.77 | 12.90 | 11.87 | 12.00 | 194,779 | -0.73(-5.70%) |
Apr 13, 2022 | 12.60 | 13.15 | 11.86 | 12.73 | 319,181 | +0.73(+6.05%) |
Apr 12, 2022 | 12.80 | 13.38 | 11.62 | 12.00 | 575,719 | -3.88(-24.43%) |
Apr 11, 2022 | 15.21 | 17.40 | 14.30 | 15.88 | 841,493 | +1.01(+6.81%) |
Apr 08, 2022 | 17.60 | 18.57 | 14.20 | 14.87 | 1,267,524 | -2.01(-11.92%) |
Apr 07, 2022 | 13.40 | 17.16 | 12.20 | 16.88 | 2,209,073 | +3.19(+23.27%) |
Apr 06, 2022 | 11.80 | 13.81 | 11.46 | 13.69 | 1,710,197 | +2.68(+24.31%) |
Apr 05, 2022 | 11.00 | 11.17 | 10.70 | 11.02 | 433,767 | -0.18(-1.61%) |
Apr 04, 2022 | 10.18 | 11.97 | 9.622 | 11.20 | 597,000 | +1.18(+11.78%) |
Apr 01, 2022 | 9.314 | 10.20 | 9.314 | 10.02 | 332,692 | +0.82(+8.87%) |
Mar 31, 2022 | 9.800 | 10.00 | 9.176 | 9.200 | 272,196 | -0.94(-9.27%) |
Mar 30, 2022 | 9.800 | 10.17 | 9.520 | 10.14 | 168,950 | +0.31(+3.13%) |
Mar 29, 2022 | 10.60 | 10.58 | 9.364 | 9.832 | 393,318 | -0.79(-7.45%) |
Mar 28, 2022 | 10.60 | 11.15 | 10.10 | 10.62 | 410,086 | -0.07(-0.65%) |
Mar 25, 2022 | 11.66 | 11.80 | 10.03 | 10.69 | 732,237 | -1.61(-13.06%) |
Mar 24, 2022 | 13.00 | 13.60 | 11.58 | 12.30 | 863,267 | -0.91(-6.89%) |
Mar 23, 2022 | 11.40 | 14.54 | 11.00 | 13.21 | 2,370,329 | +2.43(+22.50%) |
Mar 22, 2022 | 10.20 | 11.03 | 10.00 | 10.78 | 790,232 | +1.22(+12.71%) |
Mar 21, 2022 | 9.878 | 10.12 | 9.260 | 9.568 | 468,877 | +0.67(+7.51%) |
Mar 18, 2022 | 8.520 | 9.880 | 8.500 | 8.900 | 551,172 | +0.38(+4.46%) |
Mar 17, 2022 | 8.400 | 8.736 | 8.066 | 8.520 | 348,958 | +0.12(+1.43%) |
Mar 16, 2022 | 8.500 | 8.698 | 8.064 | 8.400 | 310,872 | -0.03(-0.36%) |
Mar 15, 2022 | 8.880 | 9.200 | 8.064 | 8.430 | 593,230 | -1.17(-12.22%) |
Mar 14, 2022 | 9.680 | 10.60 | 8.900 | 9.604 | 2,491,793 | +1.01(+11.70%) |
Mar 11, 2022 | 7.442 | 9.592 | 7.356 | 8.598 | 2,177,046 | +1.66(+23.96%) |
Mar 10, 2022 | 7.400 | 7.400 | 6.686 | 6.936 | 162,027 | -0.54(-7.22%) |
Mar 09, 2022 | 7.240 | 7.600 | 7.100 | 7.476 | 248,381 | +0.14(+1.88%) |
Mar 08, 2022 | 7.700 | 8.700 | 7.000 | 7.338 | 1,017,787 | +0.45(+6.60%) |
Mar 07, 2022 | 6.184 | 7.200 | 5.948 | 6.884 | 304,861 | +0.50(+7.90%) |
Mar 04, 2022 | 6.500 | 6.780 | 6.006 | 6.380 | 315,006 | -0.82(-11.34%) |
Mar 03, 2022 | 7.930 | 8.000 | 6.800 | 7.196 | 1,088,168 | +0.36(+5.30%) |
Mar 02, 2022 | 6.600 | 6.960 | 6.400 | 6.834 | 147,952 | +0.31(+4.82%) |
Mar 01, 2022 | 6.848 | 6.854 | 6.206 | 6.520 | 108,284 | -0.44(-6.35%) |
Feb 28, 2022 | 6.000 | 7.196 | 5.842 | 6.962 | 379,459 | +0.93(+15.46%) |
Feb 25, 2022 | 5.868 | 6.160 | 5.600 | 6.030 | 78,054 | +0.18(+3.15%) |
Feb 24, 2022 | 5.368 | 5.930 | 5.000 | 5.846 | 125,393 | +0.25(+4.43%) |
Feb 23, 2022 | 5.800 | 5.972 | 5.476 | 5.598 | 66,514 | -0.22(-3.72%) |
Feb 22, 2022 | 6.100 | 6.120 | 5.680 | 5.814 | 85,301 | -0.38(-6.20%) |
Feb 18, 2022 | 6.198 | 0 | -0.40(-6.09%) | |||
Feb 17, 2022 | 6.600 | 6.694 | 6.400 | 6.600 | 43,859 | -0.16(-2.34%) |
Feb 16, 2022 | 6.800 | 6.800 | 6.438 | 6.758 | 50,356 | -0.03(-0.47%) |
Feb 15, 2022 | 6.700 | 6.800 | 6.294 | 6.790 | 104,262 | +0.50(+8.02%) |
Feb 14, 2022 | 6.400 | 6.500 | 6.118 | 6.286 | 56,750 | -0.09(-1.41%) |
Feb 11, 2022 | 7.000 | 7.000 | 6.320 | 6.376 | 76,197 | -0.24(-3.63%) |
Feb 10, 2022 | 6.800 | 6.834 | 6.444 | 6.616 | 78,929 | +0.01(+0.21%) |
Feb 09, 2022 | 6.626 | 6.848 | 6.464 | 6.602 | 93,292 | +0.05(+0.76%) |
Feb 08, 2022 | 6.880 | 7.000 | 6.418 | 6.552 | 131,769 | -0.35(-5.04%) |
Feb 07, 2022 | 7.770 | 7.770 | 6.810 | 6.900 | 130,017 | -0.30(-4.11%) |
Feb 04, 2022 | 7.000 | 7.278 | 6.902 | 7.196 | 38,229 | +0.19(+2.77%) |
Feb 03, 2022 | 7.600 | 6.826 | 7.002 | 58,341 | -0.47(-6.27%) | |
Feb 02, 2022 | 7.866 | 7.900 | 7.206 | 7.470 | 35,588 | -0.23(-2.94%) |