Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.27 | 12.30 | 11.42 | 11.69 | 493,169 | -1.22(-9.45%) |
Apr 28, 2022 | 12.00 | 13.19 | 11.76 | 12.91 | 663,539 | +0.77(+6.34%) |
Apr 27, 2022 | 11.96 | 12.50 | 11.71 | 12.14 | 305,578 | +0.20(+1.68%) |
Apr 26, 2022 | 11.45 | 12.09 | 10.84 | 11.94 | 415,666 | +0.51(+4.46%) |
Apr 25, 2022 | 12.30 | 12.63 | 11.20 | 11.43 | 341,013 | -0.49(-4.11%) |
Apr 22, 2022 | 11.98 | 12.30 | 11.58 | 11.92 | 198,807 | +0.05(+0.42%) |
Apr 21, 2022 | 12.50 | 12.71 | 11.06 | 11.87 | 549,193 | -0.52(-4.20%) |
Apr 20, 2022 | 11.91 | 12.57 | 11.41 | 12.39 | 449,241 | +0.61(+5.18%) |
Apr 19, 2022 | 10.57 | 12.00 | 10.52 | 11.78 | 643,050 | +1.13(+10.61%) |
Apr 18, 2022 | 10.42 | 10.86 | 10.31 | 10.65 | 221,381 | +0.33(+3.20%) |
Apr 14, 2022 | 10.13 | 10.50 | 10.00 | 10.32 | 192,359 | +0.16(+1.57%) |
Apr 13, 2022 | 9.820 | 10.21 | 9.790 | 10.16 | 204,737 | +0.42(+4.31%) |
Apr 12, 2022 | 9.770 | 10.07 | 9.430 | 9.740 | 113,015 | -0.03(-0.31%) |
Apr 11, 2022 | 9.380 | 9.830 | 9.380 | 9.770 | 166,954 | +0.38(+4.05%) |
Apr 08, 2022 | 9.430 | 9.660 | 9.230 | 9.390 | 61,970 | -0.11(-1.16%) |
Apr 07, 2022 | 9.240 | 9.640 | 9.090 | 9.500 | 151,210 | +0.29(+3.15%) |
Apr 06, 2022 | 8.840 | 9.470 | 8.670 | 9.210 | 215,416 | -0.19(-2.02%) |
Apr 05, 2022 | 8.600 | 9.440 | 8.460 | 9.400 | 205,007 | +0.71(+8.17%) |
Apr 04, 2022 | 9.000 | 9.650 | 8.310 | 8.690 | 332,781 | -0.19(-2.14%) |
Apr 01, 2022 | 8.710 | 9.050 | 8.090 | 8.880 | 188,419 | +0.17(+1.95%) |
Mar 31, 2022 | 8.700 | 9.240 | 8.660 | 8.710 | 185,025 | +0.18(+2.11%) |
Mar 30, 2022 | 8.200 | 8.910 | 8.200 | 8.530 | 167,719 | +0.39(+4.79%) |
Mar 29, 2022 | 7.730 | 8.250 | 7.730 | 8.140 | 146,210 | +0.39(+5.03%) |
Mar 28, 2022 | 7.900 | 8.000 | 7.520 | 7.750 | 113,733 | +0.39(+5.30%) |
Mar 25, 2022 | 7.590 | 7.700 | 7.100 | 7.360 | 104,134 | -0.09(-1.21%) |
Mar 24, 2022 | 7.380 | 7.980 | 7.190 | 7.450 | 299,472 | +0.20(+2.76%) |
Mar 23, 2022 | 7.160 | 7.807 | 7.160 | 7.250 | 99,342 | +0.10(+1.40%) |
Mar 22, 2022 | 7.220 | 8.025 | 7.150 | 7.150 | 218,626 | +0.05(+0.70%) |
Mar 21, 2022 | 7.450 | 7.580 | 7.070 | 7.100 | 139,814 | +0.10(+1.43%) |
Mar 18, 2022 | 7.170 | 7.500 | 7.000 | 7.000 | 144,128 | -0.13(-1.82%) |
Mar 17, 2022 | 7.010 | 7.470 | 6.910 | 7.130 | 146,142 | +0.04(+0.56%) |
Mar 16, 2022 | 7.200 | 7.750 | 7.010 | 7.090 | 180,828 | +0.15(+2.16%) |
Mar 15, 2022 | 7.050 | 7.500 | 6.260 | 6.940 | 221,286 | +0.01(+0.14%) |
Mar 14, 2022 | 9.000 | 9.140 | 6.820 | 6.930 | 489,968 | -2.07(-23.00%) |
Mar 11, 2022 | 9.720 | 10.08 | 8.930 | 9.000 | 485,208 | -0.79(-8.07%) |
Mar 10, 2022 | 8.740 | 10.00 | 8.450 | 9.790 | 482,064 | +1.35(+16.00%) |
Mar 09, 2022 | 8.370 | 10.25 | 8.200 | 8.440 | 625,079 | -0.05(-0.59%) |
Mar 08, 2022 | 7.820 | 8.898 | 7.820 | 8.490 | 389,719 | +0.63(+8.02%) |
Mar 07, 2022 | 7.080 | 8.420 | 7.035 | 7.860 | 591,180 | +0.91(+13.09%) |
Mar 04, 2022 | 7.190 | 7.480 | 6.900 | 6.950 | 155,454 | -0.61(-8.07%) |
Mar 03, 2022 | 7.430 | 7.890 | 7.220 | 7.560 | 87,376 | +0.37(+5.15%) |
Mar 02, 2022 | 7.540 | 7.950 | 7.130 | 7.190 | 194,142 | -0.19(-2.57%) |
Mar 01, 2022 | 7.250 | 7.390 | 7.030 | 7.380 | 128,778 | +0.20(+2.79%) |
Feb 28, 2022 | 7.020 | 7.380 | 6.680 | 7.180 | 225,390 | +0.25(+3.61%) |
Feb 25, 2022 | 6.670 | 6.930 | 6.620 | 6.930 | 123,282 | +0.46(+7.11%) |
Feb 24, 2022 | 5.980 | 6.485 | 5.910 | 6.470 | 67,274 | +0.30(+4.86%) |
Feb 23, 2022 | 6.110 | 6.300 | 6.070 | 6.170 | 85,762 | +0.00(+0.00%) |
Feb 22, 2022 | 6.670 | 6.670 | 6.030 | 6.170 | 182,901 | -0.30(-4.64%) |
Feb 18, 2022 | 6.470 | 0 | -0.06(-0.92%) | |||
Feb 17, 2022 | 6.460 | 6.615 | 6.310 | 6.530 | 198,100 | +0.07(+1.08%) |
Feb 16, 2022 | 6.200 | 6.560 | 6.100 | 6.460 | 246,375 | +0.50(+8.39%) |
Feb 15, 2022 | 5.760 | 6.060 | 5.630 | 5.960 | 158,295 | +0.46(+8.36%) |
Feb 14, 2022 | 5.820 | 6.200 | 5.440 | 5.500 | 334,425 | +0.00(+0.00%) |
Feb 11, 2022 | 5.380 | 5.660 | 5.270 | 5.500 | 222,818 | +0.27(+5.16%) |
Feb 10, 2022 | 4.800 | 5.460 | 4.750 | 5.230 | 268,488 | +0.44(+9.19%) |
Feb 09, 2022 | 4.610 | 4.920 | 4.552 | 4.790 | 135,690 | +0.26(+5.74%) |
Feb 08, 2022 | 4.550 | 4.620 | 4.360 | 4.530 | 38,118 | -0.06(-1.31%) |
Feb 07, 2022 | 4.410 | 4.680 | 4.280 | 4.590 | 84,734 | +0.14(+3.15%) |
Feb 04, 2022 | 4.420 | 4.550 | 4.290 | 4.450 | 48,771 | -0.03(-0.67%) |
Feb 03, 2022 | 4.630 | 4.400 | 4.480 | 67,534 | -0.22(-4.68%) | |
Feb 02, 2022 | 4.660 | 4.780 | 4.650 | 4.700 | 149,960 | +0.12(+2.62%) |