Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.450 | 7.879 | 7.330 | 7.370 | 1,624,307 | +0.50(+7.28%) |
Apr 28, 2022 | 6.990 | 7.000 | 6.540 | 6.870 | 1,021,002 | +0.07(+1.03%) |
Apr 27, 2022 | 6.860 | 7.130 | 6.780 | 6.800 | 731,390 | +0.09(+1.34%) |
Apr 26, 2022 | 6.920 | 7.070 | 6.610 | 6.710 | 2,273,685 | -0.21(-3.03%) |
Apr 25, 2022 | 6.580 | 7.050 | 6.570 | 6.920 | 1,211,298 | +0.12(+1.76%) |
Apr 22, 2022 | 6.920 | 7.310 | 6.790 | 6.800 | 846,323 | -0.05(-0.73%) |
Apr 21, 2022 | 6.980 | 7.180 | 6.780 | 6.850 | 1,055,393 | -0.11(-1.58%) |
Apr 20, 2022 | 7.200 | 7.220 | 6.910 | 6.960 | 877,778 | -0.24(-3.33%) |
Apr 19, 2022 | 7.020 | 7.380 | 6.930 | 7.200 | 901,742 | +0.10(+1.41%) |
Apr 18, 2022 | 7.790 | 7.790 | 7.040 | 7.100 | 1,085,439 | -0.75(-9.55%) |
Apr 14, 2022 | 8.460 | 8.560 | 7.840 | 7.850 | 514,045 | -0.56(-6.66%) |
Apr 13, 2022 | 8.400 | 8.610 | 8.250 | 8.410 | 1,198,750 | +0.17(+2.06%) |
Apr 12, 2022 | 8.990 | 9.120 | 8.182 | 8.240 | 532,594 | -0.57(-6.47%) |
Apr 11, 2022 | 8.720 | 9.240 | 8.500 | 8.810 | 503,587 | -0.11(-1.23%) |
Apr 08, 2022 | 9.120 | 9.230 | 8.860 | 8.920 | 386,378 | -0.09(-1.00%) |
Apr 07, 2022 | 9.540 | 9.710 | 9.000 | 9.010 | 450,772 | -0.60(-6.24%) |
Apr 06, 2022 | 10.12 | 10.12 | 9.485 | 9.610 | 479,279 | -0.78(-7.51%) |
Apr 05, 2022 | 10.98 | 11.14 | 10.28 | 10.39 | 365,488 | -0.72(-6.48%) |
Apr 04, 2022 | 10.51 | 11.13 | 10.36 | 11.11 | 635,481 | +1.03(+10.22%) |
Apr 01, 2022 | 10.78 | 11.34 | 9.950 | 10.08 | 523,613 | +0.14(+1.41%) |
Mar 31, 2022 | 10.62 | 10.64 | 9.890 | 9.940 | 556,294 | -0.80(-7.45%) |
Mar 30, 2022 | 11.04 | 11.49 | 10.70 | 10.74 | 599,119 | -0.31(-2.81%) |
Mar 29, 2022 | 10.84 | 11.56 | 10.84 | 11.05 | 2,171,633 | +0.64(+6.15%) |
Mar 28, 2022 | 10.53 | 11.09 | 10.20 | 10.41 | 579,895 | +0.04(+0.39%) |
Mar 25, 2022 | 10.94 | 11.03 | 10.27 | 10.37 | 429,582 | -1.00(-8.80%) |
Mar 24, 2022 | 11.63 | 11.89 | 10.77 | 11.37 | 495,127 | -0.20(-1.73%) |
Mar 23, 2022 | 11.07 | 12.17 | 10.78 | 11.57 | 765,936 | +0.28(+2.48%) |
Mar 22, 2022 | 11.09 | 11.68 | 10.88 | 11.29 | 1,846,721 | +0.57(+5.32%) |
Mar 21, 2022 | 10.76 | 11.26 | 10.54 | 10.72 | 822,781 | -0.37(-3.34%) |
Mar 18, 2022 | 9.870 | 11.59 | 9.710 | 11.09 | 1,291,951 | +1.29(+13.16%) |
Mar 17, 2022 | 9.810 | 10.26 | 9.670 | 9.800 | 1,122,433 | -0.61(-5.86%) |
Mar 16, 2022 | 8.400 | 10.44 | 8.220 | 10.41 | 4,378,220 | +3.34(+47.24%) |
Mar 15, 2022 | 6.300 | 7.260 | 6.300 | 7.070 | 2,270,803 | +0.50(+7.61%) |
Mar 14, 2022 | 7.600 | 7.630 | 6.440 | 6.570 | 3,400,738 | -1.69(-20.46%) |
Mar 11, 2022 | 10.20 | 10.49 | 8.220 | 8.260 | 2,128,169 | -1.82(-18.06%) |
Mar 10, 2022 | 10.20 | 10.50 | 9.910 | 10.08 | 1,098,021 | -1.05(-9.43%) |
Mar 09, 2022 | 10.13 | 11.16 | 10.13 | 11.13 | 1,654,469 | +1.35(+13.80%) |
Mar 08, 2022 | 9.610 | 10.14 | 9.220 | 9.780 | 944,918 | +0.17(+1.77%) |
Mar 07, 2022 | 9.950 | 10.37 | 9.600 | 9.610 | 1,788,296 | -0.36(-3.61%) |
Mar 04, 2022 | 10.57 | 10.95 | 9.870 | 9.970 | 1,014,173 | -1.12(-10.10%) |
Mar 03, 2022 | 11.26 | 11.43 | 10.81 | 11.09 | 2,187,844 | -0.09(-0.81%) |
Mar 02, 2022 | 11.54 | 11.68 | 10.92 | 11.18 | 1,660,337 | -0.56(-4.77%) |
Mar 01, 2022 | 12.27 | 12.50 | 11.51 | 11.74 | 1,591,248 | -0.34(-2.81%) |
Feb 28, 2022 | 11.03 | 12.38 | 10.97 | 12.08 | 8,188,356 | +0.83(+7.38%) |
Feb 25, 2022 | 11.18 | 11.34 | 10.86 | 11.25 | 1,785,127 | -0.09(-0.79%) |
Feb 24, 2022 | 9.820 | 11.44 | 9.732 | 11.34 | 2,759,138 | +0.58(+5.39%) |
Feb 23, 2022 | 10.24 | 11.20 | 9.860 | 10.76 | 2,568,083 | +0.74(+7.39%) |
Feb 22, 2022 | 9.350 | 10.31 | 9.255 | 10.02 | 2,183,931 | +1.08(+12.08%) |
Feb 18, 2022 | 8.940 | 0 | -1.49(-14.29%) | |||
Feb 17, 2022 | 11.05 | 11.20 | 10.37 | 10.43 | 553,478 | -0.64(-5.78%) |
Feb 16, 2022 | 11.11 | 11.23 | 10.87 | 11.07 | 915,257 | -0.13(-1.16%) |
Feb 15, 2022 | 11.01 | 11.33 | 10.93 | 11.20 | 885,484 | +0.46(+4.28%) |
Feb 14, 2022 | 10.65 | 11.18 | 10.53 | 10.74 | 1,314,799 | -0.08(-0.74%) |
Feb 11, 2022 | 11.42 | 11.65 | 10.69 | 10.82 | 834,990 | -0.63(-5.50%) |
Feb 10, 2022 | 11.23 | 12.04 | 11.17 | 11.45 | 1,016,842 | -0.14(-1.21%) |
Feb 09, 2022 | 11.07 | 11.79 | 10.96 | 11.59 | 1,045,284 | +0.75(+6.92%) |
Feb 08, 2022 | 10.49 | 10.89 | 10.25 | 10.84 | 631,472 | +0.25(+2.36%) |
Feb 07, 2022 | 10.50 | 11.00 | 10.39 | 10.59 | 957,482 | +0.02(+0.19%) |
Feb 04, 2022 | 10.37 | 10.66 | 10.03 | 10.57 | 845,184 | +0.30(+2.92%) |
Feb 03, 2022 | 10.21 | 10.27 | 1,360,962 | -0.33(-3.11%) | ||
Feb 02, 2022 | 11.49 | 11.49 | 10.43 | 10.60 | 725,900 | -0.68(-6.03%) |