Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.500 | 7.650 | 7.020 | 7.050 | 936,034 | -0.59(-7.72%) |
Apr 28, 2022 | 7.580 | 7.860 | 7.110 | 7.640 | 985,396 | +0.17(+2.28%) |
Apr 27, 2022 | 7.450 | 7.680 | 7.260 | 7.470 | 805,117 | -0.03(-0.40%) |
Apr 26, 2022 | 7.910 | 7.980 | 7.480 | 7.500 | 834,720 | -0.61(-7.52%) |
Apr 25, 2022 | 7.900 | 8.320 | 7.810 | 8.110 | 692,200 | -0.01(-0.12%) |
Apr 22, 2022 | 8.500 | 8.535 | 8.010 | 8.120 | 679,055 | -0.37(-4.36%) |
Apr 21, 2022 | 9.000 | 9.205 | 8.390 | 8.490 | 765,600 | -0.21(-2.41%) |
Apr 20, 2022 | 8.730 | 8.950 | 8.600 | 8.700 | 591,352 | +0.02(+0.23%) |
Apr 19, 2022 | 8.220 | 8.790 | 8.060 | 8.680 | 901,984 | +0.40(+4.83%) |
Apr 18, 2022 | 8.290 | 8.610 | 8.160 | 8.280 | 778,622 | -0.08(-0.96%) |
Apr 14, 2022 | 8.110 | 8.770 | 8.110 | 8.360 | 1,467,245 | +0.14(+1.70%) |
Apr 13, 2022 | 7.560 | 8.320 | 7.450 | 8.220 | 1,029,137 | +0.79(+10.63%) |
Apr 12, 2022 | 7.310 | 7.770 | 7.180 | 7.430 | 1,389,984 | +0.10(+1.36%) |
Apr 11, 2022 | 7.570 | 7.710 | 7.280 | 7.330 | 1,175,846 | -0.37(-4.81%) |
Apr 08, 2022 | 8.030 | 8.040 | 7.690 | 7.700 | 1,247,249 | -0.41(-5.06%) |
Apr 07, 2022 | 8.730 | 8.820 | 7.825 | 8.110 | 1,379,238 | -0.59(-6.78%) |
Apr 06, 2022 | 9.350 | 9.350 | 8.530 | 8.700 | 1,197,278 | -0.85(-8.90%) |
Apr 05, 2022 | 9.940 | 10.17 | 9.500 | 9.550 | 958,452 | -0.34(-3.44%) |
Apr 04, 2022 | 9.940 | 10.07 | 9.550 | 9.890 | 912,636 | +0.06(+0.61%) |
Apr 01, 2022 | 10.25 | 10.34 | 9.770 | 9.830 | 765,373 | -0.37(-3.63%) |
Mar 31, 2022 | 10.17 | 10.58 | 10.04 | 10.20 | 625,005 | +0.03(+0.29%) |
Mar 30, 2022 | 10.15 | 10.45 | 9.950 | 10.17 | 681,357 | -0.04(-0.39%) |
Mar 29, 2022 | 9.470 | 10.34 | 9.435 | 10.21 | 1,591,490 | +0.96(+10.38%) |
Mar 28, 2022 | 9.400 | 9.550 | 9.120 | 9.250 | 1,812,329 | -0.15(-1.60%) |
Mar 25, 2022 | 9.100 | 9.430 | 8.970 | 9.400 | 897,346 | +0.32(+3.52%) |
Mar 24, 2022 | 8.910 | 9.120 | 8.650 | 9.080 | 504,820 | +0.13(+1.45%) |
Mar 23, 2022 | 9.010 | 9.201 | 8.880 | 8.950 | 690,362 | -0.14(-1.54%) |
Mar 22, 2022 | 8.940 | 9.260 | 8.940 | 9.090 | 509,771 | +0.16(+1.79%) |
Mar 21, 2022 | 9.210 | 9.210 | 8.750 | 8.930 | 800,112 | -0.30(-3.25%) |
Mar 18, 2022 | 9.000 | 9.300 | 8.860 | 9.230 | 1,287,725 | +0.17(+1.88%) |
Mar 17, 2022 | 8.750 | 9.145 | 8.535 | 9.060 | 808,253 | +0.10(+1.12%) |
Mar 16, 2022 | 8.600 | 8.980 | 8.420 | 8.960 | 1,070,725 | +0.51(+6.04%) |
Mar 15, 2022 | 8.090 | 8.500 | 8.090 | 8.450 | 837,931 | +0.37(+4.58%) |
Mar 14, 2022 | 8.160 | 8.260 | 7.830 | 8.080 | 1,012,630 | -0.10(-1.22%) |
Mar 11, 2022 | 8.630 | 9.000 | 8.170 | 8.180 | 936,431 | -0.38(-4.44%) |
Mar 10, 2022 | 8.090 | 8.625 | 8.560 | 962,833 | +0.26(+3.13%) | |
Mar 09, 2022 | 7.980 | 8.490 | 7.930 | 8.300 | 1,358,661 | +0.58(+7.51%) |
Mar 08, 2022 | 7.360 | 8.040 | 7.070 | 7.720 | 1,295,963 | +0.44(+6.04%) |
Mar 07, 2022 | 7.220 | 7.640 | 7.150 | 7.280 | 868,343 | -0.03(-0.41%) |
Mar 04, 2022 | 7.600 | 7.680 | 7.150 | 7.310 | 1,433,908 | -0.54(-6.88%) |
Mar 03, 2022 | 8.310 | 8.410 | 7.660 | 7.850 | 1,492,503 | -0.47(-5.65%) |
Mar 02, 2022 | 7.970 | 8.420 | 7.930 | 8.320 | 1,045,388 | +0.36(+4.52%) |
Mar 01, 2022 | 8.510 | 8.592 | 7.740 | 7.960 | 1,574,916 | -0.65(-7.55%) |
Feb 28, 2022 | 8.510 | 8.830 | 8.230 | 8.610 | 884,171 | -0.04(-0.46%) |
Feb 25, 2022 | 9.050 | 8.685 | 8.370 | 8.650 | 977,707 | -0.25(-2.81%) |
Feb 24, 2022 | 7.600 | 8.960 | 7.580 | 8.900 | 1,583,045 | +0.59(+7.10%) |
Feb 23, 2022 | 9.300 | 9.380 | 8.300 | 8.310 | 991,380 | -0.86(-9.38%) |
Feb 22, 2022 | 9.380 | 9.590 | 9.005 | 9.170 | 816,179 | -0.36(-3.78%) |
Feb 18, 2022 | 9.530 | 0 | -0.46(-4.60%) | |||
Feb 17, 2022 | 9.600 | 10.00 | 9.510 | 9.990 | 1,219,497 | +0.21(+2.15%) |
Feb 16, 2022 | 9.240 | 9.870 | 9.240 | 9.780 | 1,238,691 | +0.49(+5.27%) |
Feb 15, 2022 | 8.400 | 9.390 | 8.400 | 9.290 | 1,597,659 | +1.07(+13.02%) |
Feb 14, 2022 | 8.450 | 8.650 | 8.120 | 8.220 | 774,161 | -0.32(-3.75%) |
Feb 11, 2022 | 8.630 | 9.080 | 8.340 | 8.540 | 1,164,052 | -0.11(-1.27%) |
Feb 10, 2022 | 8.150 | 9.070 | 8.150 | 8.650 | 1,965,802 | +0.25(+2.98%) |
Feb 09, 2022 | 8.430 | 8.680 | 8.335 | 8.400 | 1,287,060 | +0.10(+1.20%) |
Feb 08, 2022 | 8.150 | 8.419 | 8.030 | 8.300 | 1,112,715 | +0.25(+3.11%) |
Feb 07, 2022 | 7.680 | 8.420 | 7.679 | 8.050 | 1,340,935 | +0.43(+5.64%) |
Feb 04, 2022 | 7.330 | 7.780 | 7.070 | 7.620 | 982,660 | +0.29(+3.96%) |
Feb 03, 2022 | 7.500 | 7.265 | 7.330 | 901,571 | -0.32(-4.18%) | |
Feb 02, 2022 | 8.080 | 8.160 | 7.380 | 7.650 | 1,358,990 | -0.40(-4.97%) |