Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.567 | 7.856 | 7.493 | 7.493 | 1,848,139 | -0.14(-1.81%) |
Apr 28, 2022 | 7.530 | 7.659 | 7.309 | 7.631 | 1,444,480 | +0.17(+2.22%) |
Apr 27, 2022 | 7.493 | 7.659 | 7.415 | 7.466 | 880,761 | -0.02(-0.25%) |
Apr 26, 2022 | 7.778 | 7.778 | 7.456 | 7.484 | 2,983,994 | -0.29(-3.67%) |
Apr 25, 2022 | 7.686 | 7.820 | 7.621 | 7.769 | 1,370,715 | +0.00(+0.00%) |
Apr 22, 2022 | 7.990 | 8.091 | 7.769 | 7.769 | 1,197,533 | -0.17(-2.09%) |
Apr 21, 2022 | 8.265 | 8.302 | 7.925 | 7.934 | 982,807 | -0.21(-2.60%) |
Apr 20, 2022 | 8.385 | 8.403 | 8.137 | 8.146 | 590,061 | -0.21(-2.53%) |
Apr 19, 2022 | 8.229 | 8.459 | 8.166 | 8.357 | 833,188 | +0.14(+1.68%) |
Apr 18, 2022 | 8.514 | 8.523 | 8.203 | 8.220 | 945,127 | -0.29(-3.35%) |
Apr 14, 2022 | 8.753 | 8.854 | 8.505 | 8.505 | 854,813 | -0.32(-3.65%) |
Apr 13, 2022 | 8.596 | 8.836 | 8.550 | 8.826 | 460,655 | +0.23(+2.67%) |
Apr 12, 2022 | 8.725 | 8.983 | 8.546 | 8.596 | 971,740 | -0.04(-0.43%) |
Apr 11, 2022 | 8.514 | 8.693 | 8.385 | 8.633 | 1,131,372 | +0.05(+0.54%) |
Apr 08, 2022 | 8.725 | 8.779 | 8.541 | 8.587 | 648,425 | -0.13(-1.48%) |
Apr 07, 2022 | 9.065 | 9.065 | 8.597 | 8.716 | 1,289,353 | -0.32(-3.56%) |
Apr 06, 2022 | 9.286 | 9.350 | 8.992 | 9.038 | 1,906,680 | -0.16(-1.70%) |
Apr 05, 2022 | 9.589 | 9.635 | 9.139 | 9.194 | 1,585,537 | -0.44(-4.58%) |
Apr 04, 2022 | 9.599 | 9.658 | 9.332 | 9.635 | 969,247 | +0.11(+1.16%) |
Apr 01, 2022 | 9.626 | 9.861 | 9.452 | 9.525 | 2,490,897 | -0.01(-0.10%) |
Mar 31, 2022 | 9.939 | 9.939 | 9.424 | 9.534 | 1,096,095 | -0.27(-2.72%) |
Mar 30, 2022 | 10.08 | 10.32 | 9.727 | 9.801 | 2,227,871 | -0.22(-2.20%) |
Mar 29, 2022 | 9.884 | 10.20 | 9.691 | 10.02 | 2,056,697 | +0.21(+2.16%) |
Mar 28, 2022 | 10.05 | 10.11 | 9.617 | 9.810 | 3,007,378 | -0.51(-4.90%) |
Mar 25, 2022 | 10.44 | 10.53 | 9.672 | 10.32 | 7,906,767 | +0.61(+6.25%) |
Mar 24, 2022 | 9.121 | 9.838 | 8.881 | 9.709 | 4,410,992 | +0.71(+7.87%) |
Mar 23, 2022 | 9.314 | 9.396 | 8.969 | 9.001 | 1,080,281 | -0.10(-1.11%) |
Mar 22, 2022 | 8.799 | 9.139 | 8.798 | 9.102 | 948,511 | +0.34(+3.88%) |
Mar 21, 2022 | 8.918 | 8.960 | 8.711 | 8.762 | 729,307 | -0.19(-2.16%) |
Mar 18, 2022 | 8.606 | 8.964 | 8.596 | 8.955 | 1,269,493 | +0.26(+2.96%) |
Mar 17, 2022 | 8.330 | 8.707 | 8.276 | 8.698 | 796,523 | +0.33(+3.96%) |
Mar 16, 2022 | 8.109 | 8.367 | 8.017 | 8.367 | 1,310,290 | +0.40(+5.08%) |
Mar 15, 2022 | 7.861 | 7.971 | 7.760 | 7.962 | 1,392,364 | +0.14(+1.76%) |
Mar 14, 2022 | 7.999 | 8.036 | 7.718 | 7.824 | 1,108,156 | -0.17(-2.07%) |
Mar 11, 2022 | 8.339 | 8.367 | 7.990 | 7.990 | 1,148,299 | -0.30(-3.66%) |
Mar 10, 2022 | 8.302 | 8.318 | 8.091 | 8.293 | 658,767 | -0.10(-1.20%) |
Mar 09, 2022 | 8.403 | 8.458 | 8.256 | 8.394 | 1,588,993 | +0.28(+3.40%) |
Mar 08, 2022 | 7.843 | 8.321 | 7.787 | 8.118 | 1,520,031 | +0.27(+3.40%) |
Mar 07, 2022 | 8.109 | 8.201 | 7.852 | 7.852 | 1,314,809 | -0.30(-3.72%) |
Mar 04, 2022 | 8.302 | 8.431 | 8.109 | 8.155 | 1,081,938 | -0.29(-3.38%) |
Mar 03, 2022 | 8.817 | 8.817 | 8.403 | 8.440 | 622,333 | -0.32(-3.67%) |
Mar 02, 2022 | 8.652 | 8.790 | 8.486 | 8.762 | 813,321 | +0.14(+1.60%) |
Mar 01, 2022 | 8.790 | 8.891 | 8.569 | 8.624 | 833,136 | -0.22(-2.49%) |
Feb 28, 2022 | 8.734 | 8.955 | 8.633 | 8.845 | 1,222,998 | +0.01(+0.10%) |
Feb 25, 2022 | 8.808 | 8.836 | 8.670 | 8.836 | 979,299 | +0.12(+1.37%) |
Feb 24, 2022 | 8.155 | 8.753 | 8.086 | 8.716 | 2,032,943 | +0.20(+2.38%) |
Feb 23, 2022 | 8.826 | 8.918 | 8.486 | 8.514 | 1,255,237 | -0.14(-1.59%) |
Feb 22, 2022 | 8.918 | 8.946 | 8.606 | 8.652 | 1,610,918 | -0.41(-4.56%) |
Feb 18, 2022 | 9.065 | 0 | -0.36(-3.80%) | |||
Feb 17, 2022 | 9.737 | 9.819 | 9.387 | 9.424 | 1,367,865 | -0.51(-5.09%) |
Feb 16, 2022 | 9.856 | 10.10 | 9.727 | 9.930 | 1,770,616 | +0.00(+0.00%) |
Feb 15, 2022 | 9.681 | 9.930 | 9.646 | 9.930 | 1,730,016 | +0.43(+4.55%) |
Feb 14, 2022 | 9.939 | 10.00 | 9.478 | 9.497 | 1,165,487 | -0.49(-4.88%) |
Feb 11, 2022 | 9.948 | 10.19 | 9.764 | 9.985 | 2,459,462 | +0.11(+1.12%) |
Feb 10, 2022 | 9.654 | 10.19 | 9.553 | 9.874 | 2,240,404 | +0.01(+0.09%) |
Feb 09, 2022 | 9.553 | 9.865 | 9.511 | 9.865 | 2,405,224 | +0.53(+5.71%) |
Feb 08, 2022 | 9.185 | 9.350 | 9.134 | 9.332 | 1,105,281 | +0.13(+1.40%) |
Feb 07, 2022 | 9.212 | 9.369 | 9.148 | 9.203 | 1,109,864 | +0.05(+0.50%) |
Feb 04, 2022 | 8.881 | 9.203 | 8.872 | 9.157 | 1,242,221 | +0.24(+2.68%) |
Feb 03, 2022 | 9.102 | 8.914 | 8.918 | 955,184 | -0.29(-3.19%) | |
Feb 02, 2022 | 9.534 | 9.562 | 9.148 | 9.212 | 1,443,845 | -0.29(-3.00%) |