Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.280 | 5.633 | 5.000 | 5.040 | 47,091 | -0.34(-6.36%) |
Apr 28, 2022 | 5.250 | 5.700 | 5.000 | 5.383 | 111,110 | +0.13(+2.52%) |
Apr 27, 2022 | 6.250 | 6.250 | 5.107 | 5.250 | 153,048 | -1.55(-22.79%) |
Apr 26, 2022 | 7.250 | 7.575 | 6.750 | 6.800 | 18,766 | -0.20(-2.86%) |
Apr 25, 2022 | 7.000 | 7.272 | 6.750 | 7.000 | 18,395 | +0.25(+3.67%) |
Apr 22, 2022 | 7.500 | 7.500 | 6.500 | 6.753 | 63,667 | -1.75(-20.54%) |
Apr 21, 2022 | 8.760 | 9.197 | 8.303 | 8.498 | 6,427 | -0.28(-3.22%) |
Apr 20, 2022 | 8.625 | 8.915 | 8.345 | 8.780 | 7,865 | +0.28(+3.29%) |
Apr 19, 2022 | 9.000 | 9.000 | 8.500 | 8.500 | 3,724 | -0.06(-0.67%) |
Apr 18, 2022 | 9.000 | 9.325 | 8.450 | 8.557 | 13,947 | -0.37(-4.14%) |
Apr 14, 2022 | 8.875 | 9.375 | 8.775 | 8.928 | 7,406 | -0.13(-1.46%) |
Apr 13, 2022 | 8.588 | 9.125 | 8.588 | 9.060 | 7,813 | -0.00(-0.06%) |
Apr 12, 2022 | 9.250 | 9.500 | 8.825 | 9.065 | 8,543 | -0.36(-3.79%) |
Apr 11, 2022 | 9.750 | 9.750 | 9.250 | 9.422 | 5,126 | +0.13(+1.45%) |
Apr 08, 2022 | 9.500 | 9.500 | 9.000 | 9.287 | 10,417 | +0.04(+0.38%) |
Apr 07, 2022 | 9.750 | 9.842 | 9.252 | 9.252 | 4,742 | -0.38(-3.99%) |
Apr 06, 2022 | 10.09 | 10.47 | 9.550 | 9.637 | 8,604 | -0.75(-7.24%) |
Apr 05, 2022 | 10.25 | 10.50 | 10.00 | 10.39 | 8,895 | +0.28(+2.79%) |
Apr 04, 2022 | 10.05 | 10.38 | 9.875 | 10.11 | 8,074 | +0.11(+1.07%) |
Apr 01, 2022 | 10.25 | 10.25 | 9.750 | 10.00 | 9,027 | +0.05(+0.48%) |
Mar 31, 2022 | 10.10 | 10.25 | 9.800 | 9.953 | 12,767 | -0.46(-4.46%) |
Mar 30, 2022 | 11.10 | 11.10 | 9.800 | 10.42 | 19,163 | -0.08(-0.79%) |
Mar 29, 2022 | 10.25 | 10.72 | 10.00 | 10.50 | 18,903 | +0.36(+3.52%) |
Mar 28, 2022 | 10.50 | 10.50 | 9.848 | 10.14 | 7,960 | -0.11(-1.05%) |
Mar 25, 2022 | 10.25 | 10.50 | 9.825 | 10.25 | 12,931 | +0.10(+0.99%) |
Mar 24, 2022 | 10.74 | 10.74 | 9.750 | 10.15 | 20,181 | +0.35(+3.57%) |
Mar 23, 2022 | 10.25 | 10.19 | 9.502 | 9.800 | 17,712 | +0.02(+0.18%) |
Mar 22, 2022 | 9.750 | 9.825 | 9.402 | 9.783 | 13,239 | +0.16(+1.66%) |
Mar 21, 2022 | 9.750 | 9.875 | 9.150 | 9.623 | 27,488 | -0.08(-0.80%) |
Mar 18, 2022 | 10.24 | 10.24 | 9.280 | 9.700 | 44,227 | -0.07(-0.67%) |
Mar 17, 2022 | 9.250 | 10.75 | 8.875 | 9.765 | 39,825 | +0.84(+9.41%) |
Mar 16, 2022 | 9.500 | 9.500 | 8.812 | 8.925 | 20,351 | +0.32(+3.75%) |
Mar 15, 2022 | 9.250 | 9.600 | 8.602 | 8.602 | 38,770 | -0.65(-7.00%) |
Mar 14, 2022 | 9.625 | 9.750 | 9.000 | 9.250 | 23,641 | +0.08(+0.84%) |
Mar 11, 2022 | 11.55 | 11.70 | 8.970 | 9.172 | 75,987 | -3.33(-26.62%) |
Mar 10, 2022 | 10.88 | 13.46 | 10.61 | 12.50 | 179,109 | +3.13(+33.40%) |
Mar 09, 2022 | 9.500 | 10.00 | 8.500 | 9.370 | 14,797 | -0.23(-2.40%) |
Mar 08, 2022 | 9.125 | 10.50 | 8.127 | 9.600 | 22,713 | +0.35(+3.78%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.018 | 9.250 | 6,536 | -0.32(-3.37%) |
Mar 04, 2022 | 10.49 | 10.49 | 9.035 | 9.572 | 5,728 | -0.20(-2.07%) |
Mar 03, 2022 | 10.50 | 10.70 | 9.775 | 9.775 | 4,894 | -0.45(-4.42%) |
Mar 02, 2022 | 10.00 | 11.00 | 9.700 | 10.23 | 9,035 | +0.35(+3.57%) |
Mar 01, 2022 | 10.00 | 10.25 | 9.805 | 9.875 | 9,627 | -0.13(-1.27%) |
Feb 28, 2022 | 10.25 | 10.50 | 9.750 | 10.00 | 4,343 | +0.00(+0.05%) |
Feb 25, 2022 | 10.74 | 10.00 | 9.832 | 9.998 | 2,683 | +0.32(+3.33%) |
Feb 24, 2022 | 9.750 | 10.05 | 8.768 | 9.675 | 8,111 | -0.16(-1.63%) |
Feb 23, 2022 | 10.00 | 11.02 | 9.750 | 9.835 | 6,872 | -0.16(-1.65%) |
Feb 22, 2022 | 11.25 | 11.27 | 10.01 | 10.00 | 8,019 | -0.74(-6.89%) |
Feb 18, 2022 | 10.74 | 0 | -0.26(-2.36%) | |||
Feb 17, 2022 | 11.50 | 11.88 | 10.25 | 11.00 | 11,812 | -0.48(-4.16%) |
Feb 16, 2022 | 11.25 | 12.25 | 11.25 | 11.48 | 9,002 | +0.10(+0.88%) |
Feb 15, 2022 | 11.25 | 12.00 | 11.17 | 11.38 | 5,387 | +0.12(+1.11%) |
Feb 14, 2022 | 11.74 | 12.00 | 11.25 | 11.25 | 3,795 | -0.50(-4.23%) |
Feb 11, 2022 | 12.25 | 12.75 | 11.65 | 11.75 | 6,332 | -0.48(-3.96%) |
Feb 10, 2022 | 12.65 | 12.65 | 12.00 | 12.23 | 7,385 | -0.44(-3.43%) |
Feb 09, 2022 | 12.23 | 12.75 | 11.98 | 12.67 | 5,195 | +0.44(+3.62%) |
Feb 08, 2022 | 11.89 | 12.24 | 11.33 | 12.23 | 4,307 | +0.20(+1.68%) |
Feb 07, 2022 | 11.81 | 12.07 | 11.53 | 12.03 | 3,038 | +0.10(+0.84%) |
Feb 04, 2022 | 11.50 | 12.00 | 11.50 | 11.93 | 5,379 | +0.53(+4.61%) |
Feb 03, 2022 | 11.75 | 11.00 | 11.40 | 6,528 | -0.50(-4.20%) | |
Feb 02, 2022 | 12.50 | 12.75 | 11.21 | 11.90 | 7,532 | -0.17(-1.45%) |