Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.480 | 7.820 | 7.340 | 7.380 | 2,410,088 | -0.13(-1.73%) |
Apr 28, 2022 | 7.410 | 7.530 | 6.980 | 7.510 | 3,465,647 | +0.19(+2.60%) |
Apr 27, 2022 | 7.270 | 7.450 | 7.150 | 7.320 | 2,521,889 | +0.08(+1.10%) |
Apr 26, 2022 | 7.760 | 7.790 | 7.230 | 7.240 | 2,726,535 | -0.59(-7.54%) |
Apr 25, 2022 | 7.620 | 7.885 | 7.470 | 7.830 | 3,306,788 | +0.12(+1.56%) |
Apr 22, 2022 | 7.950 | 8.090 | 7.570 | 7.710 | 3,065,196 | -0.16(-2.03%) |
Apr 21, 2022 | 8.580 | 8.740 | 7.825 | 7.870 | 4,181,481 | -0.59(-6.97%) |
Apr 20, 2022 | 8.470 | 8.535 | 8.204 | 8.460 | 3,314,224 | +0.02(+0.24%) |
Apr 19, 2022 | 8.020 | 8.465 | 7.950 | 8.440 | 2,797,075 | +0.46(+5.76%) |
Apr 18, 2022 | 8.380 | 8.380 | 7.930 | 7.980 | 2,206,407 | -0.44(-5.23%) |
Apr 14, 2022 | 8.350 | 8.480 | 8.250 | 8.420 | 2,262,582 | +0.04(+0.48%) |
Apr 13, 2022 | 8.220 | 8.420 | 8.040 | 8.380 | 2,916,286 | +0.18(+2.20%) |
Apr 12, 2022 | 7.960 | 8.340 | 7.960 | 8.200 | 3,420,570 | +0.37(+4.73%) |
Apr 11, 2022 | 7.790 | 7.950 | 7.650 | 7.830 | 2,440,539 | +0.03(+0.38%) |
Apr 08, 2022 | 7.870 | 8.010 | 7.671 | 7.800 | 2,954,801 | -0.13(-1.64%) |
Apr 07, 2022 | 8.020 | 8.090 | 7.740 | 7.930 | 4,507,883 | -0.13(-1.61%) |
Apr 06, 2022 | 8.140 | 8.266 | 7.980 | 8.060 | 4,171,555 | -0.14(-1.71%) |
Apr 05, 2022 | 8.330 | 8.350 | 8.080 | 8.200 | 3,376,881 | -0.10(-1.20%) |
Apr 04, 2022 | 8.020 | 8.395 | 7.950 | 8.300 | 3,841,358 | +0.38(+4.80%) |
Apr 01, 2022 | 8.050 | 8.110 | 7.760 | 7.920 | 2,601,298 | -0.13(-1.61%) |
Mar 31, 2022 | 8.120 | 8.350 | 7.990 | 8.050 | 2,730,548 | -0.05(-0.62%) |
Mar 30, 2022 | 8.240 | 8.475 | 7.965 | 8.100 | 3,284,598 | -0.19(-2.29%) |
Mar 29, 2022 | 7.730 | 8.390 | 7.670 | 8.290 | 4,001,320 | +0.65(+8.51%) |
Mar 28, 2022 | 8.070 | 8.085 | 7.510 | 7.640 | 5,614,001 | -0.32(-4.02%) |
Mar 25, 2022 | 8.600 | 8.600 | 7.835 | 7.960 | 6,280,072 | -0.68(-7.87%) |
Mar 24, 2022 | 8.760 | 8.895 | 8.515 | 8.640 | 2,504,660 | -0.12(-1.37%) |
Mar 23, 2022 | 8.960 | 9.090 | 8.720 | 8.760 | 3,579,996 | -0.24(-2.67%) |
Mar 22, 2022 | 8.770 | 9.390 | 8.770 | 9.000 | 7,025,537 | +0.17(+1.93%) |
Mar 21, 2022 | 9.010 | 9.220 | 8.770 | 8.830 | 8,031,285 | -0.24(-2.65%) |
Mar 18, 2022 | 8.730 | 9.490 | 8.571 | 9.070 | 21,492,156 | +0.42(+4.86%) |
Mar 17, 2022 | 8.530 | 8.805 | 8.470 | 8.650 | 14,658,239 | +0.05(+0.58%) |
Mar 16, 2022 | 7.890 | 8.680 | 7.820 | 8.600 | 11,239,820 | +0.68(+8.59%) |
Mar 15, 2022 | 8.510 | 8.730 | 7.720 | 7.920 | 8,382,072 | -0.61(-7.15%) |
Mar 14, 2022 | 8.350 | 8.680 | 8.265 | 8.530 | 7,405,409 | +0.14(+1.67%) |
Mar 11, 2022 | 8.900 | 8.990 | 8.370 | 8.390 | 4,539,590 | -0.35(-4.00%) |
Mar 10, 2022 | 8.600 | 8.740 | 4,208,780 | -0.09(-1.02%) | ||
Mar 09, 2022 | 8.680 | 9.050 | 8.511 | 8.830 | 6,395,623 | +0.32(+3.76%) |
Mar 08, 2022 | 8.410 | 8.801 | 8.305 | 8.510 | 6,606,724 | +0.14(+1.67%) |
Mar 07, 2022 | 8.520 | 8.830 | 8.300 | 8.370 | 7,588,694 | -0.03(-0.36%) |
Mar 04, 2022 | 8.480 | 8.590 | 8.240 | 8.400 | 3,406,216 | -0.08(-0.94%) |
Mar 03, 2022 | 8.940 | 8.980 | 8.250 | 8.480 | 8,376,739 | -0.57(-6.30%) |
Mar 02, 2022 | 9.000 | 9.310 | 8.850 | 9.050 | 3,918,707 | -0.05(-0.55%) |
Mar 01, 2022 | 9.650 | 9.760 | 8.930 | 9.100 | 5,478,191 | -0.44(-4.61%) |
Feb 28, 2022 | 9.530 | 9.640 | 9.060 | 9.540 | 5,417,439 | +0.09(+0.95%) |
Feb 25, 2022 | 9.830 | 9.710 | 9.380 | 9.450 | 3,599,310 | -0.44(-4.45%) |
Feb 24, 2022 | 8.320 | 9.910 | 8.200 | 9.890 | 3,996,926 | +1.26(+14.60%) |
Feb 23, 2022 | 9.070 | 9.360 | 8.560 | 8.630 | 3,020,543 | -0.10(-1.15%) |
Feb 22, 2022 | 8.740 | 9.050 | 8.590 | 8.730 | 2,705,951 | -0.21(-2.35%) |
Feb 18, 2022 | 8.940 | 0 | -0.12(-1.32%) | |||
Feb 17, 2022 | 9.770 | 9.970 | 9.020 | 9.060 | 2,316,778 | -0.88(-8.85%) |
Feb 16, 2022 | 10.10 | 10.11 | 9.760 | 9.940 | 1,968,991 | -0.22(-2.17%) |
Feb 15, 2022 | 9.680 | 10.23 | 9.640 | 10.16 | 1,681,823 | +0.68(+7.17%) |
Feb 14, 2022 | 9.590 | 9.850 | 9.270 | 9.480 | 1,685,773 | -0.15(-1.56%) |
Feb 11, 2022 | 10.46 | 10.54 | 9.460 | 9.630 | 2,432,420 | -0.65(-6.32%) |
Feb 10, 2022 | 10.21 | 11.11 | 10.20 | 10.28 | 2,817,645 | -0.36(-3.38%) |
Feb 09, 2022 | 10.15 | 10.68 | 10.06 | 10.64 | 2,464,797 | +0.63(+6.29%) |
Feb 08, 2022 | 9.520 | 10.05 | 9.380 | 10.01 | 1,781,097 | +0.44(+4.60%) |
Feb 07, 2022 | 9.530 | 9.870 | 9.471 | 9.570 | 1,679,979 | +0.08(+0.84%) |
Feb 04, 2022 | 9.030 | 9.575 | 8.850 | 9.490 | 1,426,011 | +0.46(+5.09%) |
Feb 03, 2022 | 9.130 | 9.030 | 1,492,859 | -0.39(-4.14%) | ||
Feb 02, 2022 | 9.550 | 9.560 | 9.160 | 9.420 | 1,822,057 | -0.07(-0.74%) |