Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.020 | 5.173 | 4.780 | 4.860 | 280,983 | -0.15(-2.99%) |
Apr 28, 2022 | 5.040 | 5.090 | 4.647 | 5.010 | 181,144 | +0.02(+0.40%) |
Apr 27, 2022 | 5.250 | 5.340 | 4.960 | 4.990 | 157,962 | -0.26(-4.95%) |
Apr 26, 2022 | 5.540 | 5.540 | 5.100 | 5.250 | 177,517 | -0.27(-4.89%) |
Apr 25, 2022 | 5.490 | 5.645 | 5.330 | 5.520 | 153,779 | +0.04(+0.73%) |
Apr 22, 2022 | 5.400 | 5.540 | 5.300 | 5.480 | 148,766 | +0.01(+0.18%) |
Apr 21, 2022 | 5.920 | 6.010 | 5.380 | 5.470 | 203,230 | -0.43(-7.29%) |
Apr 20, 2022 | 5.880 | 5.920 | 5.590 | 5.900 | 180,191 | -0.05(-0.84%) |
Apr 19, 2022 | 5.650 | 6.080 | 5.610 | 5.950 | 178,579 | +0.26(+4.57%) |
Apr 18, 2022 | 6.020 | 6.020 | 5.550 | 5.690 | 209,440 | -0.42(-6.87%) |
Apr 14, 2022 | 6.490 | 6.520 | 6.100 | 6.110 | 111,759 | -0.42(-6.43%) |
Apr 13, 2022 | 6.400 | 6.692 | 6.208 | 6.530 | 432,389 | +0.09(+1.40%) |
Apr 12, 2022 | 6.930 | 7.010 | 6.370 | 6.440 | 161,967 | -0.35(-5.15%) |
Apr 11, 2022 | 7.300 | 7.300 | 6.750 | 6.790 | 189,152 | -0.57(-7.74%) |
Apr 08, 2022 | 7.400 | 7.550 | 7.120 | 7.360 | 158,065 | -0.08(-1.08%) |
Apr 07, 2022 | 7.110 | 7.870 | 6.950 | 7.440 | 332,293 | +0.44(+6.29%) |
Apr 06, 2022 | 7.300 | 7.340 | 6.900 | 7.000 | 264,413 | -0.30(-4.11%) |
Apr 05, 2022 | 6.890 | 7.620 | 6.830 | 7.300 | 341,110 | +0.47(+6.88%) |
Apr 04, 2022 | 7.050 | 7.110 | 6.510 | 6.830 | 480,715 | -0.28(-3.94%) |
Apr 01, 2022 | 6.990 | 7.580 | 6.570 | 7.110 | 969,972 | -1.59(-18.28%) |
Mar 31, 2022 | 8.510 | 8.790 | 8.252 | 8.700 | 324,756 | +0.09(+1.05%) |
Mar 30, 2022 | 8.140 | 9.000 | 8.110 | 8.610 | 275,717 | +0.39(+4.74%) |
Mar 29, 2022 | 8.080 | 8.270 | 7.920 | 8.220 | 116,449 | +0.35(+4.45%) |
Mar 28, 2022 | 8.420 | 8.420 | 7.670 | 7.870 | 130,178 | -0.28(-3.44%) |
Mar 25, 2022 | 8.410 | 8.440 | 8.110 | 8.150 | 93,369 | -0.25(-2.98%) |
Mar 24, 2022 | 8.640 | 8.690 | 8.370 | 8.400 | 111,338 | -0.04(-0.47%) |
Mar 23, 2022 | 8.700 | 8.750 | 8.385 | 8.440 | 187,443 | -0.21(-2.43%) |
Mar 22, 2022 | 8.500 | 8.985 | 8.310 | 8.650 | 235,237 | +0.13(+1.53%) |
Mar 21, 2022 | 8.720 | 8.959 | 8.445 | 8.520 | 290,790 | +0.14(+1.67%) |
Mar 18, 2022 | 8.160 | 8.730 | 8.070 | 8.380 | 839,585 | +0.07(+0.84%) |
Mar 17, 2022 | 8.540 | 8.674 | 7.840 | 8.310 | 198,113 | +0.02(+0.24%) |
Mar 16, 2022 | 8.160 | 8.590 | 7.550 | 8.290 | 244,162 | +0.15(+1.84%) |
Mar 15, 2022 | 7.960 | 8.170 | 7.710 | 8.140 | 130,281 | +0.16(+2.01%) |
Mar 14, 2022 | 8.320 | 8.440 | 7.510 | 7.980 | 310,916 | -0.38(-4.55%) |
Mar 11, 2022 | 8.660 | 8.673 | 8.260 | 8.360 | 126,178 | -0.31(-3.58%) |
Mar 10, 2022 | 9.340 | 9.380 | 8.385 | 8.670 | 141,790 | -0.80(-8.45%) |
Mar 09, 2022 | 8.850 | 9.580 | 8.690 | 9.470 | 111,117 | +0.73(+8.35%) |
Mar 08, 2022 | 8.360 | 8.870 | 8.000 | 8.740 | 134,553 | +0.47(+5.68%) |
Mar 07, 2022 | 8.600 | 8.885 | 8.205 | 8.270 | 126,857 | -0.34(-3.95%) |
Mar 04, 2022 | 9.080 | 9.080 | 8.580 | 8.610 | 84,473 | -0.37(-4.12%) |
Mar 03, 2022 | 9.540 | 9.590 | 8.830 | 8.980 | 119,930 | -0.56(-5.87%) |
Mar 02, 2022 | 9.590 | 9.700 | 9.320 | 9.540 | 85,313 | +0.05(+0.53%) |
Mar 01, 2022 | 9.560 | 9.630 | 9.310 | 9.490 | 84,984 | -0.11(-1.15%) |
Feb 28, 2022 | 9.580 | 9.660 | 9.020 | 9.600 | 153,233 | +0.12(+1.27%) |
Feb 25, 2022 | 9.270 | 9.530 | 9.000 | 9.480 | 105,360 | +0.21(+2.27%) |
Feb 24, 2022 | 8.410 | 9.290 | 8.280 | 9.270 | 164,372 | +0.75(+8.80%) |
Feb 23, 2022 | 9.150 | 9.150 | 8.500 | 8.520 | 104,989 | -0.55(-6.06%) |
Feb 22, 2022 | 9.080 | 9.490 | 9.020 | 9.070 | 135,968 | -0.19(-2.05%) |
Feb 18, 2022 | 9.260 | 0 | +0.11(+1.20%) | |||
Feb 17, 2022 | 9.510 | 9.605 | 9.100 | 9.150 | 130,029 | -0.46(-4.79%) |
Feb 16, 2022 | 10.19 | 10.19 | 9.370 | 9.610 | 179,605 | -0.37(-3.71%) |
Feb 15, 2022 | 9.740 | 10.08 | 9.740 | 9.980 | 125,172 | +0.38(+3.96%) |
Feb 14, 2022 | 10.02 | 10.11 | 9.580 | 9.600 | 74,758 | -0.45(-4.48%) |
Feb 11, 2022 | 10.06 | 10.44 | 9.940 | 10.05 | 133,712 | -0.01(-0.10%) |
Feb 10, 2022 | 10.37 | 10.64 | 9.955 | 10.06 | 198,980 | -0.37(-3.55%) |
Feb 09, 2022 | 10.22 | 10.67 | 10.22 | 10.43 | 277,817 | +0.23(+2.25%) |
Feb 08, 2022 | 10.81 | 10.83 | 10.16 | 10.20 | 193,880 | -0.50(-4.67%) |
Feb 07, 2022 | 10.60 | 10.90 | 10.50 | 10.70 | 113,125 | +0.07(+0.66%) |
Feb 04, 2022 | 10.65 | 10.83 | 10.45 | 10.63 | 200,998 | -0.02(-0.19%) |
Feb 03, 2022 | 10.81 | 11.07 | 10.65 | 212,828 | -0.16(-1.48%) | |
Feb 02, 2022 | 11.37 | 11.37 | 10.71 | 10.81 | 264,706 | -0.37(-3.31%) |