Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.540 | 9.700 | 9.400 | 9.440 | 2,770,771 | -0.01(-0.11%) |
Apr 28, 2022 | 9.440 | 9.550 | 9.301 | 9.450 | 1,563,744 | +0.13(+1.39%) |
Apr 27, 2022 | 9.250 | 9.390 | 8.880 | 9.320 | 1,189,166 | +0.07(+0.76%) |
Apr 26, 2022 | 9.250 | 9.420 | 9.080 | 9.250 | 767,380 | +0.00(+0.00%) |
Apr 25, 2022 | 8.930 | 9.270 | 8.702 | 9.250 | 870,950 | +0.18(+1.98%) |
Apr 22, 2022 | 9.020 | 9.210 | 8.970 | 9.070 | 1,450,573 | +0.13(+1.45%) |
Apr 21, 2022 | 9.440 | 9.490 | 8.910 | 8.940 | 543,358 | -0.20(-2.19%) |
Apr 20, 2022 | 8.920 | 9.310 | 8.760 | 9.140 | 1,301,958 | +0.33(+3.75%) |
Apr 19, 2022 | 8.500 | 9.000 | 8.223 | 8.810 | 1,582,389 | +0.33(+3.89%) |
Apr 18, 2022 | 8.390 | 8.610 | 8.140 | 8.480 | 845,268 | +0.14(+1.68%) |
Apr 14, 2022 | 8.230 | 8.450 | 8.211 | 8.340 | 406,808 | +0.07(+0.85%) |
Apr 13, 2022 | 7.820 | 8.310 | 7.820 | 8.270 | 594,446 | +0.55(+7.12%) |
Apr 12, 2022 | 7.740 | 7.900 | 7.710 | 7.720 | 2,311,070 | +0.05(+0.65%) |
Apr 11, 2022 | 7.700 | 7.905 | 7.660 | 7.670 | 695,732 | -0.12(-1.54%) |
Apr 08, 2022 | 7.900 | 7.940 | 7.735 | 7.790 | 993,222 | -0.14(-1.77%) |
Apr 07, 2022 | 8.250 | 8.250 | 7.755 | 7.930 | 1,872,077 | -0.24(-2.94%) |
Apr 06, 2022 | 8.470 | 8.500 | 8.050 | 8.170 | 674,697 | -0.30(-3.54%) |
Apr 05, 2022 | 8.580 | 8.696 | 8.375 | 8.470 | 679,893 | -0.10(-1.17%) |
Apr 04, 2022 | 8.560 | 8.635 | 8.415 | 8.570 | 407,212 | -0.04(-0.46%) |
Apr 01, 2022 | 8.690 | 8.730 | 8.530 | 8.610 | 565,045 | -0.04(-0.46%) |
Mar 31, 2022 | 8.840 | 8.920 | 8.640 | 8.650 | 841,763 | -0.21(-2.37%) |
Mar 30, 2022 | 8.980 | 9.080 | 8.840 | 8.860 | 451,948 | -0.20(-2.21%) |
Mar 29, 2022 | 8.750 | 9.140 | 8.750 | 9.060 | 1,011,109 | +0.44(+5.10%) |
Mar 28, 2022 | 8.510 | 8.630 | 8.400 | 8.620 | 737,414 | +0.11(+1.29%) |
Mar 25, 2022 | 8.440 | 8.540 | 8.400 | 8.510 | 545,467 | +0.07(+0.83%) |
Mar 24, 2022 | 8.380 | 8.500 | 8.255 | 8.440 | 1,028,040 | +0.08(+0.96%) |
Mar 23, 2022 | 8.490 | 8.535 | 8.355 | 8.360 | 583,925 | -0.17(-1.99%) |
Mar 22, 2022 | 8.420 | 8.600 | 8.420 | 8.530 | 786,417 | +0.12(+1.43%) |
Mar 21, 2022 | 8.770 | 8.789 | 8.330 | 8.410 | 828,259 | -0.27(-3.11%) |
Mar 18, 2022 | 8.620 | 8.800 | 8.475 | 8.680 | 4,992,433 | +0.04(+0.46%) |
Mar 17, 2022 | 8.670 | 8.720 | 8.510 | 8.640 | 1,981,671 | -0.10(-1.14%) |
Mar 16, 2022 | 8.650 | 8.800 | 8.582 | 8.740 | 1,721,144 | +0.24(+2.82%) |
Mar 15, 2022 | 8.330 | 8.810 | 8.285 | 8.500 | 926,862 | +0.23(+2.78%) |
Mar 14, 2022 | 8.700 | 8.700 | 8.150 | 8.270 | 1,308,089 | -0.42(-4.83%) |
Mar 11, 2022 | 9.010 | 9.090 | 8.650 | 8.690 | 1,041,891 | -0.23(-2.58%) |
Mar 10, 2022 | 8.790 | 8.930 | 8.635 | 8.920 | 1,349,378 | +0.02(+0.22%) |
Mar 09, 2022 | 8.870 | 8.990 | 8.761 | 8.900 | 1,064,417 | +0.27(+3.13%) |
Mar 08, 2022 | 8.550 | 8.770 | 8.345 | 8.630 | 1,520,714 | +0.13(+1.53%) |
Mar 07, 2022 | 8.970 | 9.110 | 8.490 | 8.500 | 3,973,666 | -0.48(-5.35%) |
Mar 04, 2022 | 9.140 | 9.170 | 8.725 | 8.980 | 749,702 | -0.29(-3.13%) |
Mar 03, 2022 | 9.560 | 9.610 | 9.195 | 9.270 | 930,735 | -0.18(-1.90%) |
Mar 02, 2022 | 9.540 | 9.710 | 9.310 | 9.450 | 2,557,381 | -0.05(-0.53%) |
Mar 01, 2022 | 9.440 | 9.810 | 9.325 | 9.500 | 2,043,324 | +0.05(+0.53%) |
Feb 28, 2022 | 9.180 | 9.490 | 9.040 | 9.450 | 2,843,651 | +0.40(+4.42%) |
Feb 25, 2022 | 8.060 | 9.160 | 8.550 | 9.050 | 3,305,375 | +0.80(+9.70%) |
Feb 24, 2022 | 7.850 | 8.285 | 7.580 | 8.250 | 808,340 | +0.10(+1.23%) |
Feb 23, 2022 | 8.530 | 8.560 | 8.050 | 8.150 | 707,894 | -0.30(-3.55%) |
Feb 22, 2022 | 8.450 | 8.620 | 8.345 | 8.450 | 1,420,396 | -0.08(-0.94%) |
Feb 18, 2022 | 8.530 | 0 | +0.09(+1.07%) | |||
Feb 17, 2022 | 8.510 | 8.560 | 8.365 | 8.440 | 678,203 | -0.21(-2.43%) |
Feb 16, 2022 | 8.690 | 8.790 | 8.560 | 8.650 | 798,915 | -0.03(-0.35%) |
Feb 15, 2022 | 8.520 | 8.740 | 8.420 | 8.680 | 971,122 | +0.30(+3.58%) |
Feb 14, 2022 | 8.370 | 8.575 | 8.310 | 8.380 | 749,568 | +0.05(+0.60%) |
Feb 11, 2022 | 8.375 | 8.760 | 8.250 | 8.330 | 774,852 | -0.20(-2.34%) |
Feb 10, 2022 | 8.410 | 8.670 | 8.370 | 8.530 | 591,417 | +0.00(+0.00%) |
Feb 09, 2022 | 8.480 | 8.610 | 8.420 | 8.530 | 654,865 | +0.12(+1.43%) |
Feb 08, 2022 | 8.030 | 8.500 | 8.000 | 8.410 | 2,071,239 | +0.44(+5.52%) |
Feb 07, 2022 | 7.610 | 7.990 | 7.610 | 7.970 | 7,008,610 | +0.40(+5.28%) |
Feb 04, 2022 | 7.600 | 7.640 | 7.425 | 7.570 | 417,094 | -0.06(-0.79%) |
Feb 03, 2022 | 7.805 | 7.630 | 608,481 | -0.11(-1.42%) | ||
Feb 02, 2022 | 7.890 | 7.970 | 7.625 | 7.740 | 796,515 | -0.15(-1.90%) |