Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.973 | 8.374 | 7.389 | 7.636 | 491,302 | -0.51(-6.24%) |
Apr 28, 2022 | 8.420 | 8.490 | 7.799 | 8.144 | 605,703 | -0.20(-2.40%) |
Apr 27, 2022 | 8.145 | 8.857 | 8.107 | 8.344 | 323,399 | +0.11(+1.34%) |
Apr 26, 2022 | 8.545 | 8.622 | 8.097 | 8.234 | 278,788 | -0.55(-6.24%) |
Apr 25, 2022 | 9.166 | 9.166 | 8.593 | 8.782 | 190,475 | -0.41(-4.45%) |
Apr 22, 2022 | 8.987 | 9.407 | 8.855 | 9.191 | 375,251 | +0.18(+2.00%) |
Apr 21, 2022 | 8.860 | 9.631 | 8.551 | 9.011 | 629,730 | +0.16(+1.75%) |
Apr 20, 2022 | 8.545 | 9.746 | 8.235 | 8.855 | 667,032 | +0.33(+3.90%) |
Apr 19, 2022 | 8.389 | 8.810 | 8.208 | 8.523 | 208,698 | +0.13(+1.59%) |
Apr 18, 2022 | 8.700 | 8.700 | 8.063 | 8.389 | 487,078 | -0.43(-4.86%) |
Apr 14, 2022 | 8.980 | 9.009 | 8.406 | 8.818 | 605,424 | -0.02(-0.28%) |
Apr 13, 2022 | 9.632 | 9.997 | 8.601 | 8.843 | 1,143,749 | -0.91(-9.36%) |
Apr 12, 2022 | 8.389 | 10.84 | 8.327 | 9.756 | 2,495,086 | +1.46(+17.56%) |
Apr 11, 2022 | 8.765 | 8.765 | 8.234 | 8.299 | 338,576 | -0.43(-4.90%) |
Apr 08, 2022 | 8.804 | 8.930 | 8.545 | 8.726 | 342,817 | -0.15(-1.70%) |
Apr 07, 2022 | 9.064 | 9.213 | 8.552 | 8.877 | 401,121 | -0.27(-2.92%) |
Apr 06, 2022 | 9.166 | 9.213 | 9.018 | 9.144 | 259,701 | -0.03(-0.32%) |
Apr 05, 2022 | 9.888 | 10.07 | 9.151 | 9.174 | 416,041 | -0.63(-6.46%) |
Apr 04, 2022 | 9.321 | 9.808 | 9.205 | 9.808 | 345,736 | +0.62(+6.80%) |
Apr 01, 2022 | 9.446 | 9.446 | 8.855 | 9.183 | 473,405 | -0.18(-1.89%) |
Mar 31, 2022 | 9.477 | 9.578 | 9.321 | 9.360 | 446,807 | -0.27(-2.82%) |
Mar 30, 2022 | 9.166 | 10.31 | 9.011 | 9.632 | 1,315,748 | +0.73(+8.16%) |
Mar 29, 2022 | 8.385 | 9.236 | 8.374 | 8.905 | 1,423,041 | +0.56(+6.74%) |
Mar 28, 2022 | 10.16 | 10.18 | 8.235 | 8.343 | 2,188,952 | -1.46(-14.86%) |
Mar 25, 2022 | 15.00 | 15.00 | 9.710 | 9.798 | 3,072,070 | -18.32(-65.15%) |
Mar 24, 2022 | 27.96 | 28.51 | 27.89 | 28.12 | 209,930 | +0.16(+0.56%) |
Mar 23, 2022 | 27.96 | 29.05 | 27.96 | 27.96 | 52,366 | -0.62(-2.17%) |
Mar 22, 2022 | 28.27 | 28.59 | 27.65 | 28.59 | 44,025 | +0.62(+2.22%) |
Mar 21, 2022 | 28.27 | 28.90 | 27.65 | 27.96 | 54,888 | +0.31(+1.12%) |
Mar 18, 2022 | 29.36 | 30.14 | 27.19 | 27.65 | 201,334 | -1.71(-5.82%) |
Mar 17, 2022 | 28.59 | 29.67 | 27.73 | 29.36 | 88,573 | +0.78(+2.72%) |
Mar 16, 2022 | 26.57 | 28.59 | 26.57 | 28.59 | 61,577 | +2.18(+8.24%) |
Mar 15, 2022 | 26.72 | 28.04 | 26.26 | 26.41 | 49,812 | -0.16(-0.58%) |
Mar 14, 2022 | 27.96 | 28.35 | 26.57 | 26.57 | 43,800 | -1.55(-5.52%) |
Mar 11, 2022 | 30.29 | 30.29 | 27.96 | 28.12 | 68,116 | -2.33(-7.65%) |
Mar 10, 2022 | 30.61 | 31.30 | 29.98 | 30.45 | 28,903 | -0.78(-2.49%) |
Mar 09, 2022 | 30.92 | 31.93 | 30.29 | 31.23 | 51,192 | +0.31(+1.00%) |
Mar 08, 2022 | 31.07 | 31.85 | 29.60 | 30.92 | 63,522 | -0.31(-0.99%) |
Mar 07, 2022 | 30.92 | 31.77 | 29.83 | 31.23 | 44,455 | +0.62(+2.03%) |
Mar 04, 2022 | 32.31 | 32.47 | 30.45 | 30.61 | 49,768 | -1.40(-4.37%) |
Mar 03, 2022 | 33.87 | 34.21 | 32.00 | 32.00 | 38,746 | -1.71(-5.07%) |
Mar 02, 2022 | 32.47 | 34.18 | 31.23 | 33.71 | 66,288 | +1.55(+4.83%) |
Mar 01, 2022 | 33.56 | 33.71 | 32.16 | 32.16 | 34,975 | -1.40(-4.17%) |
Feb 28, 2022 | 32.47 | 33.87 | 32.00 | 33.56 | 55,816 | +0.62(+1.89%) |
Feb 25, 2022 | 30.45 | 32.94 | 30.14 | 32.94 | 83,114 | +2.33(+7.61%) |
Feb 24, 2022 | 29.05 | 30.61 | 28.75 | 30.61 | 57,050 | +0.16(+0.51%) |
Feb 23, 2022 | 31.85 | 31.85 | 29.98 | 30.45 | 80,570 | -1.09(-3.45%) |
Feb 22, 2022 | 32.16 | 32.16 | 30.76 | 31.54 | 51,420 | -0.47(-1.46%) |
Feb 18, 2022 | 32.00 | 0 | -0.16(-0.48%) | |||
Feb 17, 2022 | 33.40 | 33.40 | 31.93 | 32.16 | 35,456 | -1.86(-5.48%) |
Feb 16, 2022 | 33.87 | 34.26 | 32.31 | 34.02 | 68,885 | +0.47(+1.39%) |
Feb 15, 2022 | 31.38 | 33.87 | 31.38 | 33.56 | 79,190 | +2.17(+6.93%) |
Feb 14, 2022 | 29.98 | 31.85 | 29.36 | 31.38 | 76,794 | +1.24(+4.12%) |
Feb 11, 2022 | 28.74 | 31.07 | 27.81 | 30.14 | 145,636 | +1.71(+6.01%) |
Feb 10, 2022 | 29.21 | 30.29 | 27.50 | 28.43 | 60,396 | -1.24(-4.19%) |
Feb 09, 2022 | 30.76 | 30.76 | 28.82 | 29.67 | 47,728 | -0.16(-0.52%) |
Feb 08, 2022 | 28.90 | 30.29 | 28.43 | 29.83 | 54,485 | +1.24(+4.35%) |
Feb 07, 2022 | 28.43 | 29.05 | 27.96 | 28.59 | 32,337 | +0.62(+2.22%) |
Feb 04, 2022 | 27.03 | 28.59 | 26.41 | 27.96 | 40,588 | +0.93(+3.45%) |
Feb 03, 2022 | 29.21 | 27.03 | 118,524 | -0.93(-3.33%) | ||
Feb 02, 2022 | 30.14 | 30.53 | 27.58 | 27.96 | 159,874 | -2.02(-6.74%) |