Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.840 | 8.840 | 8.500 | 8.630 | 55,969 | +0.04(+0.47%) |
Apr 28, 2022 | 8.550 | 8.920 | 8.520 | 8.590 | 31,246 | +0.15(+1.78%) |
Apr 27, 2022 | 8.690 | 8.935 | 8.320 | 8.440 | 77,028 | -0.07(-0.82%) |
Apr 26, 2022 | 9.000 | 9.457 | 8.500 | 8.510 | 147,349 | -0.49(-5.44%) |
Apr 25, 2022 | 9.110 | 9.560 | 9.000 | 9.000 | 38,192 | -0.06(-0.66%) |
Apr 22, 2022 | 9.120 | 9.551 | 9.060 | 9.060 | 96,774 | -0.13(-1.41%) |
Apr 21, 2022 | 9.310 | 9.460 | 9.150 | 9.190 | 65,003 | -0.11(-1.18%) |
Apr 20, 2022 | 9.470 | 9.610 | 9.170 | 9.300 | 50,107 | -0.18(-1.90%) |
Apr 19, 2022 | 9.100 | 9.620 | 9.100 | 9.480 | 41,814 | +0.44(+4.87%) |
Apr 18, 2022 | 9.150 | 9.370 | 9.000 | 9.040 | 65,514 | -0.33(-3.52%) |
Apr 14, 2022 | 9.152 | 9.720 | 9.152 | 9.370 | 92,823 | -0.21(-2.19%) |
Apr 13, 2022 | 9.200 | 9.750 | 9.070 | 9.580 | 99,039 | +0.37(+4.02%) |
Apr 12, 2022 | 9.530 | 10.41 | 9.060 | 9.210 | 92,057 | -0.42(-4.36%) |
Apr 11, 2022 | 10.23 | 10.60 | 9.510 | 9.630 | 235,067 | -0.93(-8.81%) |
Apr 08, 2022 | 11.55 | 11.55 | 10.50 | 10.56 | 156,758 | -0.53(-4.78%) |
Apr 07, 2022 | 10.90 | 11.87 | 10.25 | 11.09 | 415,751 | +0.42(+3.94%) |
Apr 06, 2022 | 11.58 | 13.70 | 10.12 | 10.67 | 1,284,389 | -2.74(-20.43%) |
Apr 05, 2022 | 9.420 | 16.80 | 8.862 | 13.41 | 7,740,693 | +4.32(+47.52%) |
Apr 04, 2022 | 8.830 | 9.320 | 8.700 | 9.090 | 104,808 | +0.39(+4.48%) |
Apr 01, 2022 | 8.770 | 9.140 | 8.600 | 8.700 | 63,538 | -0.07(-0.80%) |
Mar 31, 2022 | 9.460 | 9.670 | 8.770 | 8.770 | 168,133 | -0.32(-3.52%) |
Mar 30, 2022 | 9.500 | 10.24 | 9.090 | 9.090 | 157,211 | -0.49(-5.11%) |
Mar 29, 2022 | 9.690 | 10.72 | 9.430 | 9.580 | 294,244 | +0.01(+0.10%) |
Mar 28, 2022 | 10.74 | 10.74 | 9.500 | 9.570 | 60,630 | -0.75(-7.27%) |
Mar 25, 2022 | 10.75 | 11.22 | 10.06 | 10.32 | 75,550 | -0.31(-2.92%) |
Mar 24, 2022 | 10.83 | 11.13 | 10.63 | 10.63 | 34,733 | -0.18(-1.67%) |
Mar 23, 2022 | 10.50 | 11.10 | 10.33 | 10.81 | 48,048 | +0.09(+0.84%) |
Mar 22, 2022 | 10.69 | 11.03 | 10.50 | 10.72 | 41,684 | +0.13(+1.23%) |
Mar 21, 2022 | 10.94 | 11.04 | 10.13 | 10.59 | 46,604 | -0.31(-2.84%) |
Mar 18, 2022 | 10.30 | 11.29 | 10.18 | 10.90 | 115,059 | +0.46(+4.41%) |
Mar 17, 2022 | 10.56 | 11.00 | 10.00 | 10.44 | 90,146 | +0.19(+1.85%) |
Mar 16, 2022 | 9.940 | 10.41 | 9.760 | 10.25 | 48,337 | +0.11(+1.08%) |
Mar 15, 2022 | 9.760 | 10.48 | 9.410 | 10.14 | 61,459 | +0.29(+2.94%) |
Mar 14, 2022 | 10.36 | 10.57 | 9.660 | 9.850 | 91,349 | -0.72(-6.81%) |
Mar 11, 2022 | 10.45 | 11.30 | 10.40 | 10.57 | 158,674 | +0.07(+0.67%) |
Mar 10, 2022 | 11.60 | 11.81 | 10.40 | 10.50 | 582,297 | -1.34(-11.32%) |
Mar 09, 2022 | 12.21 | 12.90 | 11.20 | 11.84 | 322,202 | -0.03(-0.25%) |
Mar 08, 2022 | 11.67 | 12.40 | 11.10 | 11.87 | 232,049 | +0.50(+4.40%) |
Mar 07, 2022 | 13.11 | 13.79 | 11.34 | 11.37 | 627,037 | -2.13(-15.78%) |
Mar 04, 2022 | 15.28 | 16.27 | 13.44 | 13.50 | 383,199 | -2.10(-13.46%) |
Mar 03, 2022 | 18.01 | 18.32 | 15.01 | 15.60 | 624,083 | -3.13(-16.71%) |
Mar 02, 2022 | 17.05 | 19.30 | 17.05 | 18.73 | 889,254 | +1.68(+9.85%) |
Mar 01, 2022 | 16.99 | 17.75 | 16.51 | 17.05 | 379,219 | -0.03(-0.18%) |
Feb 28, 2022 | 16.33 | 18.82 | 16.11 | 17.08 | 603,270 | -0.62(-3.50%) |
Feb 25, 2022 | 15.11 | 20.49 | 15.35 | 17.70 | 4,081,884 | +2.95(+20.00%) |
Feb 24, 2022 | 13.18 | 15.34 | 13.00 | 14.75 | 485,625 | -0.40(-2.64%) |
Feb 23, 2022 | 13.65 | 16.40 | 13.62 | 15.15 | 1,027,593 | +1.45(+10.58%) |
Feb 22, 2022 | 15.20 | 17.94 | 14.91 | 13.70 | 1,082,213 | -2.64(-16.16%) |
Feb 18, 2022 | 16.34 | 0 | -12.54(-43.42%) | |||
Feb 17, 2022 | 10.96 | 33.13 | 10.29 | 28.88 | 20,340,664 | +17.83(+161.36%) |
Feb 16, 2022 | 11.69 | 12.00 | 10.91 | 11.05 | 131,947 | -0.73(-6.20%) |
Feb 15, 2022 | 11.50 | 12.81 | 11.50 | 11.78 | 160,101 | -0.47(-3.84%) |
Feb 14, 2022 | 12.90 | 12.90 | 11.51 | 12.25 | 106,207 | +0.20(+1.66%) |
Feb 11, 2022 | 12.95 | 13.20 | 10.50 | 12.05 | 281,058 | -0.35(-2.82%) |
Feb 10, 2022 | 12.25 | 15.99 | 11.67 | 12.40 | 1,059,936 | +1.15(+10.22%) |
Feb 09, 2022 | 13.82 | 13.82 | 11.17 | 11.25 | 395,498 | -2.22(-16.48%) |
Feb 08, 2022 | 18.25 | 18.30 | 12.39 | 13.47 | 525,672 | -6.03(-30.92%) |
Feb 07, 2022 | 17.10 | 23.10 | 16.47 | 19.50 | 4,433,282 | +7.43(+61.57%) |