Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.360 | 8.965 | 8.310 | 8.580 | 20,758 | +0.14(+1.66%) |
Apr 28, 2022 | 8.280 | 8.880 | 8.170 | 8.440 | 16,124 | -0.32(-3.65%) |
Apr 27, 2022 | 8.740 | 8.905 | 8.350 | 8.760 | 11,828 | -0.13(-1.46%) |
Apr 26, 2022 | 8.160 | 8.890 | 8.160 | 8.890 | 4,262 | +0.62(+7.50%) |
Apr 25, 2022 | 8.760 | 8.760 | 8.000 | 8.270 | 14,405 | -0.37(-4.23%) |
Apr 22, 2022 | 8.892 | 9.054 | 8.635 | 8.635 | 21,851 | -0.29(-3.30%) |
Apr 21, 2022 | 8.890 | 8.930 | 8.890 | 8.930 | 1,560 | -0.07(-0.78%) |
Apr 20, 2022 | 8.820 | 9.270 | 8.820 | 9.000 | 8,592 | +0.18(+2.04%) |
Apr 19, 2022 | 9.130 | 9.230 | 8.820 | 8.820 | 10,310 | -0.19(-2.11%) |
Apr 18, 2022 | 9.110 | 9.384 | 9.000 | 9.010 | 7,081 | -0.05(-0.55%) |
Apr 14, 2022 | 8.880 | 9.200 | 8.850 | 9.060 | 42,306 | +0.16(+1.80%) |
Apr 13, 2022 | 8.706 | 9.250 | 8.706 | 8.900 | 21,321 | -0.19(-2.09%) |
Apr 12, 2022 | 9.170 | 9.400 | 8.840 | 9.090 | 13,705 | -0.30(-3.19%) |
Apr 11, 2022 | 8.950 | 9.390 | 8.800 | 9.390 | 32,489 | +0.41(+4.57%) |
Apr 08, 2022 | 9.300 | 9.620 | 8.720 | 8.980 | 108,763 | +0.14(+1.58%) |
Apr 07, 2022 | 8.700 | 8.920 | 8.375 | 8.840 | 8,850 | +0.50(+6.00%) |
Apr 06, 2022 | 7.680 | 8.500 | 7.680 | 8.340 | 17,129 | +0.42(+5.30%) |
Apr 05, 2022 | 8.150 | 8.990 | 7.340 | 7.920 | 29,062 | -0.76(-8.76%) |
Apr 04, 2022 | 9.090 | 9.100 | 8.520 | 8.680 | 14,144 | -0.55(-5.96%) |
Apr 01, 2022 | 9.220 | 9.540 | 9.220 | 9.230 | 4,016 | -0.17(-1.81%) |
Mar 31, 2022 | 9.870 | 10.00 | 9.370 | 9.400 | 6,517 | -0.45(-4.57%) |
Mar 30, 2022 | 9.870 | 10.00 | 9.850 | 9.850 | 1,833 | -0.01(-0.10%) |
Mar 29, 2022 | 9.870 | 10.10 | 9.770 | 9.860 | 3,131 | +0.08(+0.82%) |
Mar 28, 2022 | 9.902 | 9.902 | 9.770 | 9.780 | 2,242 | -0.08(-0.81%) |
Mar 25, 2022 | 9.920 | 10.00 | 9.860 | 9.860 | 5,063 | -0.18(-1.79%) |
Mar 24, 2022 | 10.08 | 10.17 | 9.850 | 10.04 | 3,173 | +0.19(+1.93%) |
Mar 23, 2022 | 9.890 | 10.15 | 9.700 | 9.850 | 14,800 | -0.16(-1.60%) |
Mar 22, 2022 | 9.700 | 10.01 | 9.430 | 10.01 | 21,506 | +0.23(+2.35%) |
Mar 21, 2022 | 9.360 | 9.780 | 9.080 | 9.780 | 9,197 | +0.16(+1.66%) |
Mar 18, 2022 | 8.900 | 9.620 | 8.900 | 9.620 | 6,340 | +0.22(+2.34%) |
Mar 17, 2022 | 9.450 | 9.450 | 8.790 | 9.400 | 10,556 | +0.44(+4.91%) |
Mar 16, 2022 | 8.850 | 8.980 | 8.700 | 8.960 | 5,074 | +0.21(+2.40%) |
Mar 15, 2022 | 8.800 | 9.000 | 8.700 | 8.750 | 3,700 | +0.06(+0.69%) |
Mar 14, 2022 | 9.090 | 9.315 | 8.690 | 8.690 | 12,247 | -0.18(-2.03%) |
Mar 11, 2022 | 9.550 | 9.580 | 8.870 | 8.870 | 1,582 | -0.65(-6.82%) |
Mar 10, 2022 | 8.840 | 9.520 | 8.580 | 9.520 | 13,704 | +0.08(+0.85%) |
Mar 09, 2022 | 8.980 | 9.675 | 8.980 | 9.440 | 2,239 | +0.51(+5.71%) |
Mar 08, 2022 | 8.670 | 9.490 | 8.670 | 8.930 | 11,118 | -0.01(-0.11%) |
Mar 07, 2022 | 9.310 | 9.720 | 8.750 | 8.940 | 25,787 | -0.66(-6.88%) |
Mar 04, 2022 | 9.300 | 9.660 | 9.300 | 9.600 | 12,952 | +0.25(+2.67%) |
Mar 03, 2022 | 9.480 | 9.700 | 9.350 | 9.350 | 6,413 | +0.03(+0.32%) |
Mar 02, 2022 | 9.854 | 9.885 | 9.310 | 9.321 | 14,238 | -0.27(-2.81%) |
Mar 01, 2022 | 9.810 | 9.970 | 9.390 | 9.590 | 11,384 | -0.12(-1.24%) |
Feb 28, 2022 | 9.210 | 9.999 | 9.210 | 9.710 | 15,023 | +0.19(+2.00%) |
Feb 25, 2022 | 9.730 | 9.810 | 9.465 | 9.520 | 13,505 | -0.30(-3.05%) |
Feb 24, 2022 | 9.350 | 9.840 | 9.110 | 9.820 | 22,644 | +0.25(+2.61%) |
Feb 23, 2022 | 9.620 | 9.890 | 9.550 | 9.570 | 11,671 | -0.41(-4.11%) |
Feb 22, 2022 | 9.620 | 9.990 | 9.560 | 9.980 | 12,190 | +0.19(+1.94%) |
Feb 18, 2022 | 9.790 | 0 | -0.16(-1.61%) | |||
Feb 17, 2022 | 9.950 | 9.990 | 9.710 | 9.950 | 8,594 | +0.08(+0.81%) |
Feb 16, 2022 | 9.560 | 10.01 | 9.560 | 9.870 | 8,624 | -0.12(-1.20%) |
Feb 15, 2022 | 9.720 | 10.10 | 9.600 | 9.990 | 20,106 | +0.06(+0.60%) |
Feb 14, 2022 | 9.720 | 10.27 | 9.700 | 9.930 | 41,792 | +0.22(+2.27%) |
Feb 11, 2022 | 9.670 | 9.825 | 9.250 | 9.710 | 25,434 | -0.04(-0.41%) |
Feb 10, 2022 | 9.540 | 9.980 | 9.310 | 9.750 | 21,507 | +0.10(+1.04%) |
Feb 09, 2022 | 9.850 | 9.927 | 9.500 | 9.650 | 13,244 | -0.17(-1.73%) |
Feb 08, 2022 | 9.790 | 9.930 | 9.100 | 9.820 | 48,813 | +0.09(+0.92%) |
Feb 07, 2022 | 10.12 | 10.12 | 9.220 | 9.730 | 39,460 | -0.23(-2.31%) |
Feb 04, 2022 | 9.570 | 10.08 | 9.219 | 9.960 | 33,374 | +0.40(+4.18%) |
Feb 03, 2022 | 9.990 | 10.07 | 9.560 | 44,096 | -0.53(-5.25%) | |
Feb 02, 2022 | 9.990 | 10.10 | 9.380 | 10.09 | 61,441 | +0.07(+0.70%) |