Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.760 | 7.970 | 7.710 | 7.740 | 769,908 | -0.04(-0.51%) |
Apr 28, 2022 | 7.620 | 7.795 | 7.390 | 7.780 | 428,435 | +0.26(+3.46%) |
Apr 27, 2022 | 7.530 | 7.700 | 7.480 | 7.520 | 514,679 | -0.04(-0.53%) |
Apr 26, 2022 | 7.940 | 8.050 | 7.520 | 7.560 | 512,757 | -0.42(-5.26%) |
Apr 25, 2022 | 7.630 | 8.000 | 7.630 | 7.980 | 717,340 | +0.22(+2.84%) |
Apr 22, 2022 | 7.750 | 7.950 | 7.700 | 7.760 | 638,835 | -0.06(-0.77%) |
Apr 21, 2022 | 8.280 | 8.369 | 7.775 | 7.820 | 808,158 | -0.45(-5.44%) |
Apr 20, 2022 | 8.540 | 8.540 | 8.260 | 8.270 | 597,169 | -0.17(-2.01%) |
Apr 19, 2022 | 8.550 | 8.675 | 8.420 | 8.440 | 419,680 | -0.06(-0.71%) |
Apr 18, 2022 | 8.430 | 8.590 | 8.310 | 8.500 | 472,793 | +0.06(+0.71%) |
Apr 14, 2022 | 8.600 | 8.660 | 8.440 | 8.440 | 605,009 | -0.16(-1.86%) |
Apr 13, 2022 | 8.310 | 8.680 | 8.220 | 8.600 | 572,586 | +0.32(+3.86%) |
Apr 12, 2022 | 8.470 | 8.620 | 8.280 | 8.280 | 533,901 | -0.04(-0.48%) |
Apr 11, 2022 | 8.290 | 8.400 | 8.170 | 8.320 | 470,986 | -0.05(-0.60%) |
Apr 08, 2022 | 8.530 | 8.550 | 8.340 | 8.370 | 374,580 | -0.19(-2.22%) |
Apr 07, 2022 | 8.530 | 8.720 | 8.370 | 8.560 | 586,301 | +0.06(+0.71%) |
Apr 06, 2022 | 8.760 | 8.860 | 8.220 | 8.500 | 1,275,138 | -0.35(-3.95%) |
Apr 05, 2022 | 9.230 | 9.285 | 8.725 | 8.850 | 686,600 | -0.35(-3.80%) |
Apr 04, 2022 | 8.850 | 9.200 | 8.810 | 9.200 | 512,101 | +0.43(+4.90%) |
Apr 01, 2022 | 8.900 | 9.100 | 8.640 | 8.770 | 992,914 | -0.09(-1.02%) |
Mar 31, 2022 | 8.780 | 8.955 | 8.687 | 8.860 | 2,026,058 | +0.08(+0.91%) |
Mar 30, 2022 | 9.000 | 9.050 | 8.770 | 8.780 | 616,106 | -0.30(-3.30%) |
Mar 29, 2022 | 8.700 | 9.190 | 8.700 | 9.080 | 905,268 | +0.47(+5.46%) |
Mar 28, 2022 | 8.720 | 8.770 | 8.510 | 8.610 | 771,793 | -0.14(-1.60%) |
Mar 25, 2022 | 8.930 | 9.180 | 8.500 | 8.750 | 1,005,300 | -0.12(-1.35%) |
Mar 24, 2022 | 8.910 | 9.190 | 8.690 | 8.870 | 933,730 | -0.04(-0.45%) |
Mar 23, 2022 | 9.000 | 9.270 | 8.890 | 8.910 | 579,585 | -0.20(-2.20%) |
Mar 22, 2022 | 9.170 | 9.340 | 9.060 | 9.110 | 706,255 | -0.02(-0.22%) |
Mar 21, 2022 | 9.490 | 9.600 | 9.020 | 9.130 | 858,036 | -0.38(-4.00%) |
Mar 18, 2022 | 9.560 | 9.680 | 9.360 | 9.510 | 942,828 | -0.02(-0.21%) |
Mar 17, 2022 | 9.500 | 9.740 | 9.400 | 9.530 | 1,157,991 | -0.01(-0.10%) |
Mar 16, 2022 | 9.490 | 9.760 | 9.220 | 9.540 | 810,786 | +0.21(+2.25%) |
Mar 15, 2022 | 9.120 | 9.400 | 8.970 | 9.330 | 746,971 | +0.21(+2.30%) |
Mar 14, 2022 | 9.770 | 9.880 | 9.090 | 9.120 | 966,197 | -0.62(-6.37%) |
Mar 11, 2022 | 10.29 | 10.74 | 9.693 | 9.740 | 1,075,969 | -0.47(-4.60%) |
Mar 10, 2022 | 10.22 | 10.38 | 10.08 | 10.21 | 562,987 | -0.10(-0.97%) |
Mar 09, 2022 | 10.48 | 10.62 | 10.27 | 10.31 | 991,217 | +0.13(+1.28%) |
Mar 08, 2022 | 10.28 | 10.48 | 10.03 | 10.18 | 1,076,070 | -0.09(-0.88%) |
Mar 07, 2022 | 10.70 | 11.10 | 10.24 | 10.27 | 1,282,780 | -0.50(-4.64%) |
Mar 04, 2022 | 11.33 | 11.53 | 10.58 | 10.77 | 2,370,444 | -0.55(-4.86%) |
Mar 03, 2022 | 11.05 | 11.79 | 11.03 | 11.32 | 4,140,995 | +0.13(+1.16%) |
Mar 02, 2022 | 9.990 | 11.50 | 9.835 | 11.19 | 7,739,109 | +2.51(+28.92%) |
Mar 01, 2022 | 9.200 | 9.330 | 8.570 | 8.680 | 1,398,556 | -0.60(-6.47%) |
Feb 28, 2022 | 8.850 | 9.320 | 8.820 | 9.280 | 1,232,900 | +0.30(+3.34%) |
Feb 25, 2022 | 8.790 | 8.990 | 8.570 | 8.980 | 854,402 | +0.19(+2.16%) |
Feb 24, 2022 | 7.910 | 8.800 | 7.790 | 8.790 | 1,056,093 | +0.50(+6.03%) |
Feb 23, 2022 | 8.590 | 8.590 | 8.260 | 8.290 | 700,147 | -0.21(-2.47%) |
Feb 22, 2022 | 8.570 | 8.738 | 8.430 | 8.500 | 749,362 | -0.17(-1.96%) |
Feb 18, 2022 | 8.670 | 0 | -0.30(-3.34%) | |||
Feb 17, 2022 | 9.100 | 9.160 | 8.925 | 8.970 | 595,183 | -0.29(-3.13%) |
Feb 16, 2022 | 9.160 | 9.330 | 9.110 | 9.260 | 426,895 | +0.06(+0.65%) |
Feb 15, 2022 | 8.890 | 9.210 | 8.840 | 9.200 | 665,715 | +0.47(+5.38%) |
Feb 14, 2022 | 8.510 | 8.840 | 8.460 | 8.730 | 372,166 | +0.18(+2.11%) |
Feb 11, 2022 | 8.830 | 8.890 | 8.475 | 8.550 | 505,510 | -0.20(-2.29%) |
Feb 10, 2022 | 8.650 | 9.020 | 8.520 | 8.750 | 689,651 | -0.18(-2.02%) |
Feb 09, 2022 | 8.940 | 9.000 | 8.840 | 8.930 | 603,882 | +0.13(+1.48%) |
Feb 08, 2022 | 8.450 | 8.830 | 8.420 | 8.800 | 463,630 | +0.32(+3.77%) |
Feb 07, 2022 | 8.700 | 8.960 | 8.470 | 8.480 | 657,228 | -0.23(-2.64%) |
Feb 04, 2022 | 8.233 | 8.770 | 8.233 | 8.710 | 811,025 | +0.45(+5.45%) |
Feb 03, 2022 | 8.240 | 8.080 | 8.260 | 882,267 | -0.15(-1.78%) | |
Feb 02, 2022 | 8.730 | 8.840 | 8.305 | 8.410 | 815,476 | -0.23(-2.66%) |