Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.460 | 6.840 | 6.370 | 6.600 | 60,567 | +0.25(+3.94%) |
Apr 28, 2022 | 6.240 | 6.544 | 6.240 | 6.350 | 36,637 | +0.13(+2.09%) |
Apr 27, 2022 | 6.710 | 6.710 | 6.220 | 6.220 | 196,695 | -0.44(-6.61%) |
Apr 26, 2022 | 6.690 | 7.020 | 6.500 | 6.660 | 37,935 | +0.03(+0.45%) |
Apr 25, 2022 | 6.370 | 6.810 | 6.370 | 6.630 | 31,965 | -0.06(-0.90%) |
Apr 22, 2022 | 7.230 | 7.290 | 6.550 | 6.690 | 33,836 | -0.63(-8.61%) |
Apr 21, 2022 | 7.960 | 7.960 | 7.250 | 7.320 | 110,708 | -0.62(-7.81%) |
Apr 20, 2022 | 8.070 | 8.410 | 7.850 | 7.940 | 25,237 | -0.14(-1.73%) |
Apr 19, 2022 | 8.310 | 8.390 | 7.840 | 8.080 | 41,807 | -0.31(-3.69%) |
Apr 18, 2022 | 8.360 | 8.540 | 8.170 | 8.390 | 32,059 | -0.09(-1.06%) |
Apr 14, 2022 | 8.500 | 8.580 | 8.140 | 8.480 | 40,631 | +0.01(+0.12%) |
Apr 13, 2022 | 7.830 | 9.280 | 7.807 | 8.470 | 228,584 | +0.73(+9.43%) |
Apr 12, 2022 | 7.590 | 7.850 | 7.350 | 7.740 | 57,642 | +0.30(+4.03%) |
Apr 11, 2022 | 7.440 | 7.540 | 7.290 | 7.440 | 9,671 | +0.04(+0.54%) |
Apr 08, 2022 | 7.500 | 7.680 | 7.300 | 7.400 | 145,099 | -0.10(-1.33%) |
Apr 07, 2022 | 7.530 | 7.760 | 7.299 | 7.500 | 266,891 | +0.23(+3.16%) |
Apr 06, 2022 | 7.400 | 7.600 | 7.230 | 7.270 | 31,611 | -0.13(-1.76%) |
Apr 05, 2022 | 7.300 | 7.695 | 7.190 | 7.400 | 15,856 | -0.01(-0.13%) |
Apr 04, 2022 | 7.230 | 7.480 | 7.190 | 7.410 | 17,289 | +0.21(+2.92%) |
Apr 01, 2022 | 7.060 | 7.270 | 7.020 | 7.200 | 578,043 | +0.14(+1.98%) |
Mar 31, 2022 | 7.220 | 7.290 | 6.950 | 7.060 | 19,303 | -0.04(-0.56%) |
Mar 30, 2022 | 7.248 | 7.248 | 7.068 | 7.100 | 16,361 | -0.15(-2.07%) |
Mar 29, 2022 | 7.200 | 7.510 | 7.130 | 7.250 | 16,638 | -0.04(-0.60%) |
Mar 28, 2022 | 7.150 | 7.354 | 7.100 | 7.294 | 2,502 | +0.18(+2.59%) |
Mar 25, 2022 | 7.200 | 7.200 | 7.000 | 7.110 | 8,344 | -0.09(-1.25%) |
Mar 24, 2022 | 7.200 | 7.280 | 6.650 | 7.200 | 56,739 | +0.09(+1.27%) |
Mar 23, 2022 | 7.310 | 7.310 | 7.070 | 7.110 | 14,847 | -0.18(-2.47%) |
Mar 22, 2022 | 7.470 | 7.470 | 7.250 | 7.290 | 11,339 | -0.22(-2.93%) |
Mar 21, 2022 | 7.635 | 7.635 | 7.460 | 7.510 | 3,621 | +0.08(+1.08%) |
Mar 18, 2022 | 7.550 | 7.550 | 7.410 | 7.430 | 14,006 | +0.17(+2.34%) |
Mar 17, 2022 | 7.400 | 7.410 | 7.260 | 7.260 | 7,101 | +0.15(+2.11%) |
Mar 16, 2022 | 7.180 | 7.495 | 7.110 | 7.110 | 5,121 | +0.10(+1.43%) |
Mar 15, 2022 | 7.310 | 7.430 | 7.010 | 7.010 | 95,399 | -0.30(-4.10%) |
Mar 14, 2022 | 7.310 | 7.375 | 7.080 | 7.310 | 12,110 | +0.01(+0.14%) |
Mar 11, 2022 | 7.850 | 7.928 | 7.270 | 7.300 | 36,447 | -0.55(-7.01%) |
Mar 10, 2022 | 8.500 | 8.730 | 7.741 | 7.850 | 28,561 | -0.34(-4.15%) |
Mar 09, 2022 | 8.310 | 8.680 | 8.100 | 8.190 | 12,586 | +0.17(+2.12%) |
Mar 08, 2022 | 8.528 | 8.528 | 8.020 | 8.020 | 39,511 | +0.02(+0.25%) |
Mar 07, 2022 | 8.440 | 8.500 | 8.000 | 8.000 | 12,880 | -0.71(-8.15%) |
Mar 04, 2022 | 9.065 | 9.065 | 8.710 | 8.710 | 1,432 | -0.01(-0.11%) |
Mar 03, 2022 | 9.160 | 9.160 | 8.700 | 8.720 | 7,183 | -0.38(-4.17%) |
Mar 02, 2022 | 9.230 | 9.230 | 9.095 | 9.100 | 4,521 | +0.13(+1.45%) |
Mar 01, 2022 | 9.060 | 9.501 | 8.970 | 8.970 | 6,457 | -0.04(-0.44%) |
Feb 28, 2022 | 8.930 | 9.398 | 8.930 | 9.010 | 9,078 | -0.02(-0.22%) |
Feb 25, 2022 | 9.210 | 9.650 | 9.030 | 9.030 | 6,906 | -0.18(-1.95%) |
Feb 24, 2022 | 9.040 | 9.810 | 8.973 | 9.210 | 10,052 | +0.03(+0.33%) |
Feb 23, 2022 | 9.320 | 9.320 | 9.150 | 9.180 | 1,865 | -0.14(-1.50%) |
Feb 22, 2022 | 9.530 | 9.533 | 9.270 | 9.320 | 5,282 | -0.21(-2.20%) |
Feb 18, 2022 | 9.530 | 0 | -0.17(-1.75%) | |||
Feb 17, 2022 | 9.870 | 9.900 | 9.605 | 9.700 | 4,905 | -0.10(-1.02%) |
Feb 16, 2022 | 9.850 | 9.850 | 9.760 | 9.800 | 1,583 | -0.00(-0.00%) |
Feb 15, 2022 | 10.00 | 10.00 | 9.710 | 9.800 | 44,193 | -0.25(-2.49%) |
Feb 14, 2022 | 10.06 | 10.24 | 9.630 | 10.05 | 25,673 | -0.41(-3.92%) |
Feb 11, 2022 | 10.38 | 10.60 | 10.06 | 10.46 | 10,655 | -0.12(-1.13%) |
Feb 10, 2022 | 10.60 | 10.88 | 10.23 | 10.58 | 9,670 | +0.07(+0.67%) |
Feb 09, 2022 | 10.66 | 10.66 | 10.42 | 10.51 | 28,366 | -0.06(-0.57%) |
Feb 08, 2022 | 10.26 | 10.72 | 9.950 | 10.57 | 9,572 | +0.45(+4.47%) |
Feb 07, 2022 | 10.15 | 10.87 | 9.860 | 10.12 | 11,504 | -0.03(-0.31%) |
Feb 04, 2022 | 9.260 | 10.16 | 9.260 | 10.15 | 12,474 | +1.28(+14.43%) |
Feb 03, 2022 | 9.100 | 9.191 | 8.770 | 8.870 | 13,517 | -0.39(-4.21%) |
Feb 02, 2022 | 9.480 | 9.640 | 9.140 | 9.260 | 17,583 | -0.38(-3.94%) |