Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.00 | 11.04 | 10.68 | 10.73 | 1,131,782 | -0.11(-1.01%) |
Apr 28, 2022 | 10.90 | 10.94 | 10.42 | 10.84 | 937,559 | +0.11(+1.03%) |
Apr 27, 2022 | 10.51 | 10.78 | 10.26 | 10.73 | 1,247,249 | +0.31(+2.98%) |
Apr 26, 2022 | 10.31 | 10.62 | 10.30 | 10.42 | 2,016,946 | +0.21(+2.06%) |
Apr 25, 2022 | 10.05 | 10.27 | 9.680 | 10.21 | 1,671,437 | -0.14(-1.35%) |
Apr 22, 2022 | 10.50 | 10.71 | 10.29 | 10.35 | 1,330,979 | -0.28(-2.63%) |
Apr 21, 2022 | 11.20 | 11.34 | 10.60 | 10.63 | 1,310,467 | -0.38(-3.45%) |
Apr 20, 2022 | 10.70 | 11.25 | 10.69 | 11.01 | 1,134,215 | +0.26(+2.42%) |
Apr 19, 2022 | 10.70 | 10.84 | 10.40 | 10.75 | 2,516,913 | -0.15(-1.38%) |
Apr 18, 2022 | 10.45 | 10.91 | 10.35 | 10.90 | 1,429,802 | +0.65(+6.34%) |
Apr 14, 2022 | 10.25 | 0 | +0.21(+2.09%) | |||
Apr 13, 2022 | 10.22 | 10.32 | 9.880 | 10.04 | 1,046,231 | -0.03(-0.30%) |
Apr 12, 2022 | 10.00 | 10.15 | 9.780 | 10.07 | 2,524,238 | +0.25(+2.55%) |
Apr 11, 2022 | 10.01 | 10.13 | 9.750 | 9.820 | 1,391,805 | -0.35(-3.44%) |
Apr 08, 2022 | 9.790 | 10.21 | 9.670 | 10.17 | 1,846,982 | +0.64(+6.72%) |
Apr 07, 2022 | 9.090 | 9.560 | 9.090 | 9.530 | 959,661 | +0.48(+5.30%) |
Apr 06, 2022 | 9.190 | 9.350 | 8.960 | 9.050 | 1,270,713 | -0.05(-0.55%) |
Apr 05, 2022 | 9.040 | 9.180 | 8.890 | 9.100 | 1,092,213 | +0.22(+2.48%) |
Apr 04, 2022 | 9.090 | 9.090 | 8.800 | 8.880 | 741,915 | -0.07(-0.78%) |
Apr 01, 2022 | 8.690 | 9.270 | 8.680 | 8.950 | 1,071,723 | +0.24(+2.76%) |
Mar 31, 2022 | 8.750 | 8.910 | 8.650 | 8.710 | 757,757 | -0.09(-1.02%) |
Mar 30, 2022 | 8.650 | 9.040 | 8.650 | 8.800 | 1,354,212 | +0.24(+2.80%) |
Mar 29, 2022 | 8.390 | 8.600 | 8.140 | 8.560 | 1,643,886 | +0.11(+1.30%) |
Mar 28, 2022 | 8.280 | 8.600 | 8.180 | 8.450 | 578,704 | +0.01(+0.12%) |
Mar 25, 2022 | 8.160 | 8.550 | 8.160 | 8.440 | 825,134 | +0.26(+3.18%) |
Mar 24, 2022 | 8.020 | 8.290 | 7.880 | 8.180 | 721,438 | +0.15(+1.87%) |
Mar 23, 2022 | 8.000 | 8.140 | 7.910 | 8.030 | 862,411 | +0.19(+2.42%) |
Mar 22, 2022 | 7.950 | 8.000 | 7.750 | 7.840 | 1,278,705 | -0.09(-1.13%) |
Mar 21, 2022 | 7.610 | 7.990 | 7.460 | 7.930 | 723,890 | +0.53(+7.16%) |
Mar 18, 2022 | 7.440 | 7.490 | 7.290 | 7.400 | 1,093,752 | -0.01(-0.13%) |
Mar 17, 2022 | 7.160 | 7.520 | 7.130 | 7.410 | 915,883 | +0.42(+6.01%) |
Mar 16, 2022 | 6.940 | 7.110 | 6.760 | 6.990 | 1,017,206 | +0.12(+1.75%) |
Mar 15, 2022 | 6.750 | 6.900 | 6.540 | 6.870 | 942,822 | -0.10(-1.43%) |
Mar 14, 2022 | 7.150 | 7.200 | 6.790 | 6.970 | 1,136,285 | -0.36(-4.91%) |
Mar 11, 2022 | 7.260 | 7.410 | 7.250 | 7.330 | 481,310 | -0.10(-1.35%) |
Mar 10, 2022 | 7.420 | 7.520 | 7.320 | 7.430 | 942,778 | +0.07(+0.95%) |
Mar 09, 2022 | 7.480 | 7.690 | 7.280 | 7.360 | 1,370,878 | -0.33(-4.29%) |
Mar 08, 2022 | 8.110 | 8.110 | 7.650 | 7.690 | 1,423,402 | -0.30(-3.75%) |
Mar 07, 2022 | 8.080 | 8.180 | 7.870 | 7.990 | 928,194 | +0.09(+1.14%) |
Mar 04, 2022 | 7.550 | 7.960 | 7.550 | 7.900 | 952,093 | +0.35(+4.64%) |
Mar 03, 2022 | 7.810 | 7.910 | 7.490 | 7.550 | 1,172,655 | -0.27(-3.45%) |
Mar 02, 2022 | 7.820 | 8.010 | 7.770 | 7.820 | 1,501,005 | +0.14(+1.82%) |
Mar 01, 2022 | 7.480 | 7.940 | 7.460 | 7.680 | 2,070,938 | +0.27(+3.64%) |
Feb 28, 2022 | 7.260 | 7.420 | 7.140 | 7.410 | 2,477,311 | +0.30(+4.22%) |
Feb 25, 2022 | 6.710 | 7.380 | 6.970 | 7.110 | 2,105,485 | +0.46(+6.92%) |
Feb 24, 2022 | 6.830 | 6.870 | 6.490 | 6.650 | 2,496,284 | +0.04(+0.61%) |
Feb 23, 2022 | 6.060 | 6.630 | 6.060 | 6.610 | 2,106,235 | +0.55(+9.08%) |
Feb 22, 2022 | 6.190 | 6.330 | 6.000 | 6.060 | 1,013,352 | +0.06(+1.00%) |
Feb 18, 2022 | 6.000 | 0 | -0.37(-5.81%) | |||
Feb 17, 2022 | 6.350 | 6.520 | 6.340 | 6.370 | 772,119 | -0.02(-0.31%) |
Feb 16, 2022 | 6.400 | 6.530 | 6.370 | 6.390 | 1,072,216 | +0.03(+0.47%) |
Feb 15, 2022 | 6.200 | 6.370 | 6.130 | 6.360 | 684,302 | +0.06(+0.95%) |
Feb 14, 2022 | 6.400 | 6.500 | 6.280 | 6.300 | 900,309 | -0.11(-1.72%) |
Feb 11, 2022 | 6.300 | 6.590 | 6.300 | 6.410 | 901,058 | +0.16(+2.56%) |
Feb 10, 2022 | 6.360 | 6.480 | 6.230 | 6.250 | 722,005 | -0.17(-2.65%) |
Feb 09, 2022 | 6.200 | 6.470 | 6.130 | 6.420 | 844,570 | +0.27(+4.39%) |
Feb 08, 2022 | 6.360 | 6.390 | 6.080 | 6.150 | 1,247,784 | -0.24(-3.76%) |
Feb 07, 2022 | 6.660 | 6.700 | 6.360 | 6.390 | 1,120,230 | -0.32(-4.77%) |
Feb 04, 2022 | 6.790 | 6.970 | 6.650 | 6.710 | 1,020,437 | +0.03(+0.45%) |
Feb 03, 2022 | 6.940 | 6.670 | 6.680 | 844,893 | -0.31(-4.43%) | |
Feb 02, 2022 | 7.070 | 7.170 | 6.920 | 6.990 | 1,591,186 | +0.03(+0.43%) |