Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.850 | 8.085 | 7.700 | 7.740 | 407,519 | -0.17(-2.15%) |
Apr 28, 2022 | 7.810 | 7.940 | 7.535 | 7.910 | 913,989 | +0.21(+2.73%) |
Apr 27, 2022 | 7.640 | 7.819 | 7.580 | 7.700 | 433,126 | +0.07(+0.92%) |
Apr 26, 2022 | 7.800 | 7.960 | 7.580 | 7.630 | 403,231 | -0.20(-2.55%) |
Apr 25, 2022 | 7.740 | 7.890 | 7.520 | 7.830 | 366,150 | +0.01(+0.13%) |
Apr 22, 2022 | 7.820 | 8.080 | 7.750 | 7.820 | 651,272 | -0.04(-0.51%) |
Apr 21, 2022 | 8.250 | 8.460 | 7.790 | 7.860 | 583,287 | -0.29(-3.56%) |
Apr 20, 2022 | 8.020 | 8.290 | 7.865 | 8.150 | 550,182 | +0.18(+2.26%) |
Apr 19, 2022 | 7.540 | 8.080 | 7.360 | 7.970 | 519,667 | +0.40(+5.28%) |
Apr 18, 2022 | 7.730 | 7.730 | 7.490 | 7.570 | 497,847 | -0.19(-2.45%) |
Apr 14, 2022 | 7.880 | 8.359 | 7.710 | 7.760 | 516,040 | -0.11(-1.40%) |
Apr 13, 2022 | 7.460 | 7.940 | 7.280 | 7.870 | 469,723 | +0.37(+4.93%) |
Apr 12, 2022 | 7.620 | 7.870 | 7.450 | 7.500 | 422,061 | -0.07(-0.92%) |
Apr 11, 2022 | 7.630 | 7.740 | 7.490 | 7.570 | 519,575 | -0.17(-2.20%) |
Apr 08, 2022 | 7.680 | 7.930 | 7.450 | 7.740 | 606,118 | +0.02(+0.26%) |
Apr 07, 2022 | 7.670 | 7.790 | 7.460 | 7.720 | 659,555 | +0.03(+0.39%) |
Apr 06, 2022 | 7.810 | 7.890 | 7.630 | 7.690 | 683,661 | -0.30(-3.75%) |
Apr 05, 2022 | 8.130 | 8.240 | 7.855 | 7.990 | 529,338 | -0.18(-2.20%) |
Apr 04, 2022 | 8.090 | 8.348 | 8.030 | 8.170 | 981,473 | +0.03(+0.37%) |
Apr 01, 2022 | 7.670 | 8.150 | 7.665 | 8.140 | 916,744 | +0.57(+7.53%) |
Mar 31, 2022 | 7.710 | 7.890 | 7.520 | 7.570 | 1,508,984 | -0.20(-2.57%) |
Mar 30, 2022 | 7.860 | 8.140 | 7.635 | 7.770 | 866,002 | -0.17(-2.14%) |
Mar 29, 2022 | 7.560 | 7.940 | 7.560 | 7.940 | 850,295 | +0.53(+7.15%) |
Mar 28, 2022 | 7.470 | 7.510 | 7.240 | 7.410 | 889,266 | +0.02(+0.27%) |
Mar 25, 2022 | 7.350 | 7.650 | 7.020 | 7.390 | 1,039,114 | -0.26(-3.40%) |
Mar 24, 2022 | 8.130 | 8.245 | 7.590 | 7.650 | 982,090 | -0.47(-5.79%) |
Mar 23, 2022 | 7.800 | 8.210 | 7.470 | 8.120 | 1,681,571 | +0.21(+2.65%) |
Mar 22, 2022 | 6.990 | 8.180 | 6.990 | 7.910 | 3,789,980 | +0.94(+13.49%) |
Mar 21, 2022 | 7.500 | 7.560 | 6.890 | 6.970 | 5,021,049 | -0.53(-7.07%) |
Mar 18, 2022 | 7.350 | 7.560 | 7.290 | 7.500 | 1,569,653 | +0.00(+0.00%) |
Mar 17, 2022 | 7.560 | 7.800 | 7.470 | 7.500 | 2,386,609 | -0.16(-2.09%) |
Mar 16, 2022 | 7.660 | 8.040 | 7.480 | 7.660 | 2,082,290 | +0.19(+2.54%) |
Mar 15, 2022 | 7.510 | 7.700 | 7.320 | 7.470 | 541,232 | +0.01(+0.13%) |
Mar 14, 2022 | 7.600 | 7.920 | 7.390 | 7.460 | 1,136,715 | -0.12(-1.58%) |
Mar 11, 2022 | 7.840 | 8.740 | 7.580 | 7.580 | 2,041,551 | -0.14(-1.81%) |
Mar 10, 2022 | 8.380 | 8.380 | 7.690 | 7.720 | 937,324 | -0.93(-10.75%) |
Mar 09, 2022 | 9.440 | 9.440 | 7.760 | 8.650 | 1,386,011 | +1.15(+15.33%) |
Mar 08, 2022 | 7.890 | 8.135 | 7.260 | 7.500 | 1,318,126 | -0.35(-4.46%) |
Mar 07, 2022 | 8.650 | 8.740 | 7.850 | 7.850 | 784,640 | -0.98(-11.10%) |
Mar 04, 2022 | 8.900 | 8.990 | 8.750 | 8.830 | 368,119 | -0.19(-2.11%) |
Mar 03, 2022 | 9.430 | 9.430 | 8.920 | 9.020 | 450,423 | -0.34(-3.63%) |
Mar 02, 2022 | 9.360 | 9.470 | 8.830 | 9.360 | 833,902 | +0.05(+0.54%) |
Mar 01, 2022 | 9.560 | 9.790 | 9.250 | 9.310 | 450,450 | -0.26(-2.72%) |
Feb 28, 2022 | 9.620 | 9.860 | 9.410 | 9.570 | 901,265 | -0.27(-2.74%) |
Feb 25, 2022 | 9.590 | 9.850 | 9.550 | 9.840 | 383,061 | +0.34(+3.58%) |
Feb 24, 2022 | 9.170 | 9.540 | 8.970 | 9.500 | 899,122 | +0.03(+0.32%) |
Feb 23, 2022 | 9.960 | 9.980 | 9.400 | 9.470 | 473,845 | -0.39(-3.96%) |
Feb 22, 2022 | 9.990 | 10.18 | 9.680 | 9.860 | 584,384 | -0.17(-1.69%) |
Feb 18, 2022 | 10.03 | 0 | -0.19(-1.86%) | |||
Feb 17, 2022 | 10.45 | 10.68 | 10.18 | 10.22 | 327,651 | -0.48(-4.49%) |
Feb 16, 2022 | 10.56 | 10.76 | 10.48 | 10.70 | 273,830 | +0.11(+1.04%) |
Feb 15, 2022 | 10.46 | 10.81 | 10.34 | 10.59 | 300,744 | +0.26(+2.52%) |
Feb 14, 2022 | 10.57 | 10.81 | 10.28 | 10.33 | 364,757 | -0.27(-2.55%) |
Feb 11, 2022 | 10.66 | 11.33 | 10.46 | 10.60 | 939,379 | -0.07(-0.66%) |
Feb 10, 2022 | 11.08 | 11.43 | 10.59 | 10.67 | 498,617 | -0.53(-4.73%) |
Feb 09, 2022 | 11.03 | 11.31 | 10.93 | 11.20 | 431,985 | +0.32(+2.94%) |
Feb 08, 2022 | 10.45 | 10.93 | 10.30 | 10.88 | 330,986 | +0.39(+3.72%) |
Feb 07, 2022 | 9.130 | 10.59 | 9.130 | 10.49 | 596,998 | -0.19(-1.78%) |
Feb 04, 2022 | 10.90 | 10.90 | 10.36 | 10.68 | 362,405 | -0.19(-1.75%) |
Feb 03, 2022 | 11.24 | 10.86 | 10.87 | 377,980 | -0.52(-4.57%) | |
Feb 02, 2022 | 11.54 | 11.68 | 11.17 | 11.39 | 974,332 | -0.05(-0.44%) |