Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.000 | 9.145 | 8.913 | 8.971 | 450,956 | -0.05(-0.54%) |
Apr 28, 2022 | 9.000 | 9.213 | 8.796 | 9.019 | 284,791 | +0.14(+1.52%) |
Apr 27, 2022 | 8.845 | 9.029 | 8.748 | 8.883 | 260,624 | +0.03(+0.33%) |
Apr 26, 2022 | 9.174 | 9.203 | 8.806 | 8.854 | 267,393 | -0.37(-3.99%) |
Apr 25, 2022 | 9.067 | 9.290 | 8.903 | 9.222 | 268,051 | +0.07(+0.74%) |
Apr 22, 2022 | 9.251 | 9.348 | 9.135 | 9.154 | 267,514 | -0.16(-1.77%) |
Apr 21, 2022 | 9.290 | 9.387 | 9.193 | 9.319 | 395,083 | +0.07(+0.73%) |
Apr 20, 2022 | 9.338 | 9.432 | 9.135 | 9.251 | 407,193 | +0.01(+0.10%) |
Apr 19, 2022 | 9.116 | 9.377 | 9.106 | 9.242 | 342,468 | +0.10(+1.06%) |
Apr 18, 2022 | 9.067 | 9.213 | 9.067 | 9.145 | 211,151 | -0.01(-0.11%) |
Apr 14, 2022 | 9.183 | 9.251 | 9.019 | 9.154 | 379,698 | +0.03(+0.32%) |
Apr 13, 2022 | 8.806 | 9.169 | 8.806 | 9.125 | 381,872 | +0.32(+3.63%) |
Apr 12, 2022 | 9.009 | 9.183 | 8.772 | 8.806 | 333,878 | -0.07(-0.76%) |
Apr 11, 2022 | 8.777 | 9.009 | 8.690 | 8.874 | 407,294 | +0.03(+0.33%) |
Apr 08, 2022 | 8.874 | 9.058 | 8.806 | 8.845 | 305,198 | +0.04(+0.44%) |
Apr 07, 2022 | 8.806 | 8.942 | 8.680 | 8.806 | 326,917 | +0.06(+0.66%) |
Apr 06, 2022 | 8.613 | 8.942 | 8.613 | 8.748 | 410,648 | +0.06(+0.67%) |
Apr 05, 2022 | 9.029 | 9.203 | 8.680 | 8.690 | 407,996 | -0.32(-3.54%) |
Apr 04, 2022 | 9.048 | 9.096 | 8.913 | 9.009 | 377,423 | -0.03(-0.32%) |
Apr 01, 2022 | 8.825 | 9.063 | 8.825 | 9.038 | 461,357 | +0.23(+2.64%) |
Mar 31, 2022 | 8.700 | 8.835 | 8.690 | 8.806 | 614,586 | +0.03(+0.33%) |
Mar 30, 2022 | 9.338 | 9.338 | 8.700 | 8.777 | 409,708 | -0.58(-6.20%) |
Mar 29, 2022 | 9.000 | 9.464 | 9.000 | 9.358 | 642,597 | +0.37(+4.09%) |
Mar 28, 2022 | 8.908 | 9.033 | 8.738 | 8.990 | 381,974 | +0.14(+1.53%) |
Mar 25, 2022 | 8.806 | 8.864 | 8.709 | 8.854 | 341,690 | +0.10(+1.10%) |
Mar 24, 2022 | 8.777 | 8.845 | 8.622 | 8.758 | 485,977 | +0.06(+0.67%) |
Mar 23, 2022 | 8.903 | 8.903 | 8.680 | 8.700 | 307,475 | -0.19(-2.18%) |
Mar 22, 2022 | 8.942 | 9.072 | 8.796 | 8.893 | 372,757 | +0.06(+0.66%) |
Mar 21, 2022 | 8.951 | 9.077 | 8.714 | 8.835 | 729,305 | -0.15(-1.62%) |
Mar 18, 2022 | 8.903 | 9.029 | 8.603 | 8.980 | 5,445,863 | +0.06(+0.65%) |
Mar 17, 2022 | 8.448 | 8.951 | 8.448 | 8.922 | 880,060 | +0.39(+4.54%) |
Mar 16, 2022 | 8.138 | 8.554 | 8.061 | 8.535 | 1,231,448 | +0.51(+6.39%) |
Mar 15, 2022 | 8.003 | 8.100 | 7.935 | 8.022 | 503,417 | +0.06(+0.73%) |
Mar 14, 2022 | 8.090 | 8.216 | 7.921 | 7.964 | 473,575 | -0.04(-0.48%) |
Mar 11, 2022 | 8.099 | 8.167 | 7.984 | 8.003 | 450,160 | +0.00(+0.00%) |
Mar 10, 2022 | 7.964 | 8.099 | 7.771 | 8.003 | 387,272 | -0.13(-1.54%) |
Mar 09, 2022 | 8.070 | 8.273 | 8.070 | 8.128 | 483,782 | +0.23(+2.93%) |
Mar 08, 2022 | 7.752 | 8.099 | 7.694 | 7.897 | 590,695 | +0.21(+2.76%) |
Mar 07, 2022 | 8.022 | 8.379 | 7.665 | 7.684 | 837,317 | -0.27(-3.40%) |
Mar 04, 2022 | 7.964 | 8.157 | 7.926 | 7.955 | 618,202 | -0.14(-1.79%) |
Mar 03, 2022 | 8.293 | 8.457 | 8.032 | 8.099 | 422,494 | -0.10(-1.18%) |
Mar 02, 2022 | 7.810 | 8.360 | 7.810 | 8.196 | 595,659 | +0.42(+5.34%) |
Mar 01, 2022 | 8.051 | 8.099 | 7.655 | 7.781 | 736,910 | -0.28(-3.47%) |
Feb 28, 2022 | 8.061 | 8.321 | 7.993 | 8.061 | 732,520 | -0.07(-0.83%) |
Feb 25, 2022 | 7.926 | 8.273 | 7.839 | 8.128 | 494,904 | +0.26(+3.31%) |
Feb 24, 2022 | 7.636 | 7.906 | 7.462 | 7.868 | 667,138 | -0.07(-0.85%) |
Feb 23, 2022 | 7.462 | 8.003 | 7.462 | 7.935 | 1,168,345 | +0.62(+8.44%) |
Feb 22, 2022 | 7.848 | 7.848 | 7.211 | 7.317 | 1,104,227 | -0.63(-7.90%) |
Feb 18, 2022 | 7.945 | 0 | +0.04(+0.49%) | |||
Feb 17, 2022 | 8.090 | 8.138 | 7.882 | 7.906 | 203,996 | -0.26(-3.19%) |
Feb 16, 2022 | 8.148 | 8.254 | 7.848 | 8.167 | 193,609 | -0.06(-0.70%) |
Feb 15, 2022 | 7.926 | 8.259 | 7.926 | 8.225 | 290,174 | +0.34(+4.28%) |
Feb 14, 2022 | 7.810 | 7.955 | 7.704 | 7.887 | 172,108 | +0.09(+1.11%) |
Feb 11, 2022 | 7.762 | 7.906 | 7.694 | 7.800 | 224,546 | +0.09(+1.13%) |
Feb 10, 2022 | 7.694 | 7.974 | 7.617 | 7.713 | 325,860 | -0.15(-1.96%) |
Feb 09, 2022 | 7.926 | 7.984 | 7.781 | 7.868 | 343,191 | -0.01(-0.12%) |
Feb 08, 2022 | 7.752 | 7.964 | 7.723 | 7.877 | 203,560 | +0.08(+0.99%) |
Feb 07, 2022 | 7.877 | 7.945 | 7.675 | 7.800 | 181,436 | -0.11(-1.34%) |
Feb 04, 2022 | 7.935 | 7.984 | 7.491 | 7.906 | 410,060 | -0.03(-0.36%) |
Feb 03, 2022 | 7.916 | 7.791 | 7.935 | 336,360 | -0.15(-1.91%) | |
Feb 02, 2022 | 8.312 | 8.399 | 8.061 | 8.090 | 351,522 | -0.17(-2.10%) |