Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.800 | 9.200 | 8.310 | 8.418 | 63,446 | -0.41(-4.63%) |
Apr 28, 2022 | 8.800 | 9.011 | 7.800 | 8.827 | 138,569 | -0.00(-0.02%) |
Apr 27, 2022 | 9.000 | 9.400 | 8.658 | 8.829 | 118,068 | -0.08(-0.88%) |
Apr 26, 2022 | 10.00 | 10.10 | 8.820 | 8.907 | 120,368 | -0.71(-7.41%) |
Apr 25, 2022 | 12.40 | 12.60 | 9.500 | 9.620 | 346,885 | -2.48(-20.50%) |
Apr 22, 2022 | 10.30 | 12.93 | 10.30 | 12.10 | 232,594 | +1.90(+18.63%) |
Apr 21, 2022 | 10.90 | 11.00 | 10.20 | 10.20 | 185,782 | +0.00(+0.00%) |
Apr 20, 2022 | 9.500 | 10.90 | 9.200 | 10.20 | 215,227 | +0.80(+8.51%) |
Apr 19, 2022 | 8.800 | 9.596 | 8.763 | 9.400 | 54,950 | +0.63(+7.17%) |
Apr 18, 2022 | 9.300 | 9.479 | 8.660 | 8.771 | 55,535 | -0.29(-3.22%) |
Apr 14, 2022 | 10.10 | 10.30 | 9.000 | 9.063 | 59,928 | -0.84(-8.46%) |
Apr 13, 2022 | 9.660 | 10.10 | 9.487 | 9.901 | 36,694 | +0.43(+4.51%) |
Apr 12, 2022 | 10.60 | 10.70 | 9.143 | 9.474 | 84,687 | -0.93(-8.90%) |
Apr 11, 2022 | 11.30 | 11.30 | 10.30 | 10.40 | 48,832 | -1.10(-9.57%) |
Apr 08, 2022 | 10.70 | 11.80 | 10.50 | 11.50 | 93,576 | +0.80(+7.48%) |
Apr 07, 2022 | 10.90 | 11.00 | 10.50 | 10.70 | 69,129 | +0.10(+0.94%) |
Apr 06, 2022 | 10.90 | 11.10 | 10.50 | 10.60 | 49,982 | -0.40(-3.64%) |
Apr 05, 2022 | 12.00 | 12.00 | 10.90 | 11.00 | 46,856 | -0.90(-7.56%) |
Apr 04, 2022 | 11.30 | 13.19 | 11.25 | 11.90 | 176,953 | +0.80(+7.21%) |
Apr 01, 2022 | 11.20 | 11.90 | 10.70 | 11.10 | 96,245 | -0.80(-6.72%) |
Mar 31, 2022 | 13.00 | 13.20 | 11.80 | 11.90 | 78,673 | -1.20(-9.16%) |
Mar 30, 2022 | 11.70 | 14.30 | 11.60 | 13.10 | 269,348 | +1.60(+13.91%) |
Mar 29, 2022 | 11.20 | 11.90 | 11.20 | 11.50 | 76,763 | +0.40(+3.60%) |
Mar 28, 2022 | 10.50 | 11.20 | 10.50 | 11.10 | 36,467 | +0.70(+6.73%) |
Mar 25, 2022 | 11.00 | 11.29 | 10.40 | 10.40 | 33,043 | -0.70(-6.31%) |
Mar 24, 2022 | 10.90 | 11.30 | 10.50 | 11.10 | 32,241 | +0.70(+6.73%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.40 | 10.40 | 95,598 | -0.60(-5.45%) |
Mar 22, 2022 | 11.10 | 11.20 | 11.00 | 11.00 | 73,623 | +0.00(+0.00%) |
Mar 21, 2022 | 11.60 | 11.85 | 10.90 | 11.00 | 56,767 | -0.60(-5.17%) |
Mar 18, 2022 | 11.70 | 12.10 | 11.10 | 11.60 | 98,992 | +0.00(+0.00%) |
Mar 17, 2022 | 11.00 | 11.90 | 10.80 | 11.60 | 73,756 | +0.60(+5.45%) |
Mar 16, 2022 | 11.60 | 11.70 | 10.70 | 11.00 | 49,487 | -0.10(-0.90%) |
Mar 15, 2022 | 11.30 | 11.50 | 10.90 | 11.10 | 26,702 | +0.40(+3.74%) |
Mar 14, 2022 | 11.40 | 11.58 | 10.30 | 10.70 | 25,634 | -0.80(-6.96%) |
Mar 11, 2022 | 12.40 | 12.60 | 11.30 | 11.50 | 45,984 | -0.70(-5.74%) |
Mar 10, 2022 | 12.60 | 12.70 | 11.60 | 12.20 | 41,273 | -0.50(-3.94%) |
Mar 09, 2022 | 11.80 | 12.70 | 11.80 | 12.70 | 76,668 | +1.60(+14.41%) |
Mar 08, 2022 | 10.30 | 11.20 | 10.00 | 11.10 | 55,373 | +0.90(+8.82%) |
Mar 07, 2022 | 11.20 | 11.20 | 10.20 | 10.20 | 54,997 | -0.80(-7.27%) |
Mar 04, 2022 | 11.60 | 11.80 | 10.90 | 11.00 | 28,371 | -0.60(-5.17%) |
Mar 03, 2022 | 13.40 | 13.64 | 11.50 | 11.60 | 32,142 | -1.60(-12.12%) |
Mar 02, 2022 | 13.50 | 13.80 | 12.80 | 13.20 | 43,316 | -0.10(-0.75%) |
Mar 01, 2022 | 12.50 | 14.10 | 12.50 | 13.30 | 50,085 | +0.40(+3.10%) |
Feb 28, 2022 | 12.80 | 13.40 | 12.40 | 12.90 | 34,277 | +0.10(+0.78%) |
Feb 25, 2022 | 13.00 | 12.90 | 12.70 | 12.80 | 26,234 | -0.30(-2.29%) |
Feb 24, 2022 | 12.20 | 13.10 | 11.20 | 13.10 | 81,416 | +0.35(+2.75%) |
Feb 23, 2022 | 14.20 | 14.30 | 12.60 | 12.75 | 44,093 | -1.25(-8.93%) |
Feb 22, 2022 | 14.00 | 14.47 | 13.80 | 14.00 | 42,983 | -0.30(-2.10%) |
Feb 18, 2022 | 14.30 | 0 | -0.30(-2.05%) | |||
Feb 17, 2022 | 15.70 | 15.90 | 14.50 | 14.60 | 51,963 | -1.10(-7.01%) |
Feb 16, 2022 | 16.10 | 16.10 | 15.50 | 15.70 | 20,596 | -0.20(-1.26%) |
Feb 15, 2022 | 15.50 | 16.15 | 15.50 | 15.90 | 38,857 | +0.60(+3.92%) |
Feb 14, 2022 | 15.70 | 16.00 | 15.20 | 15.30 | 29,664 | -0.20(-1.29%) |
Feb 11, 2022 | 16.20 | 16.40 | 15.25 | 15.50 | 48,927 | -0.60(-3.73%) |
Feb 10, 2022 | 16.60 | 17.29 | 15.80 | 16.10 | 70,117 | -1.00(-5.85%) |
Feb 09, 2022 | 16.80 | 17.70 | 16.80 | 17.10 | 47,651 | +0.60(+3.64%) |
Feb 08, 2022 | 17.40 | 17.80 | 16.30 | 16.50 | 32,354 | -0.90(-5.17%) |
Feb 07, 2022 | 17.50 | 18.10 | 17.10 | 17.40 | 40,126 | +0.10(+0.58%) |
Feb 04, 2022 | 17.60 | 17.70 | 16.20 | 17.30 | 70,609 | -0.60(-3.35%) |
Feb 03, 2022 | 20.30 | 17.80 | 17.90 | 186,204 | -1.40(-7.25%) | |
Feb 02, 2022 | 21.00 | 21.00 | 18.60 | 19.30 | 175,230 | -1.40(-6.76%) |