Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.160 | 8.438 | 8.130 | 8.180 | 273,429 | -0.04(-0.49%) |
Apr 28, 2022 | 8.310 | 8.359 | 7.990 | 8.220 | 263,389 | -0.01(-0.12%) |
Apr 27, 2022 | 8.220 | 8.380 | 8.190 | 8.230 | 255,223 | +0.01(+0.12%) |
Apr 26, 2022 | 8.420 | 8.450 | 8.210 | 8.220 | 301,998 | -0.24(-2.84%) |
Apr 25, 2022 | 8.410 | 8.500 | 8.280 | 8.460 | 280,483 | -0.02(-0.24%) |
Apr 22, 2022 | 8.670 | 8.672 | 8.450 | 8.480 | 199,137 | -0.19(-2.19%) |
Apr 21, 2022 | 8.950 | 9.020 | 8.660 | 8.670 | 219,373 | -0.19(-2.14%) |
Apr 20, 2022 | 8.900 | 9.010 | 8.830 | 8.860 | 164,741 | -0.08(-0.89%) |
Apr 19, 2022 | 8.870 | 9.040 | 8.870 | 8.940 | 234,968 | +0.14(+1.59%) |
Apr 18, 2022 | 8.880 | 9.010 | 8.770 | 8.800 | 396,498 | -0.08(-0.90%) |
Apr 14, 2022 | 8.880 | 8.990 | 8.830 | 8.880 | 204,448 | +0.02(+0.23%) |
Apr 13, 2022 | 8.710 | 8.860 | 8.640 | 8.860 | 253,399 | +0.19(+2.19%) |
Apr 12, 2022 | 8.420 | 8.775 | 8.420 | 8.670 | 430,093 | +0.41(+4.96%) |
Apr 11, 2022 | 8.260 | 8.370 | 8.170 | 8.260 | 277,120 | -0.12(-1.43%) |
Apr 08, 2022 | 8.220 | 8.520 | 8.210 | 8.380 | 185,796 | +0.17(+2.07%) |
Apr 07, 2022 | 8.500 | 8.540 | 8.140 | 8.210 | 472,001 | -0.25(-2.96%) |
Apr 06, 2022 | 8.510 | 8.641 | 8.380 | 8.460 | 274,566 | -0.15(-1.74%) |
Apr 05, 2022 | 8.710 | 8.820 | 8.570 | 8.610 | 251,016 | -0.07(-0.81%) |
Apr 04, 2022 | 8.690 | 8.827 | 8.620 | 8.680 | 274,941 | +0.04(+0.46%) |
Apr 01, 2022 | 8.630 | 8.700 | 8.530 | 8.640 | 251,668 | +0.01(+0.12%) |
Mar 31, 2022 | 8.570 | 8.770 | 8.550 | 8.630 | 230,849 | +0.05(+0.58%) |
Mar 30, 2022 | 8.850 | 8.850 | 8.530 | 8.580 | 553,765 | -0.26(-2.94%) |
Mar 29, 2022 | 8.860 | 9.034 | 8.800 | 8.840 | 332,850 | -0.01(-0.11%) |
Mar 28, 2022 | 8.910 | 8.990 | 8.760 | 8.850 | 448,721 | -0.08(-0.90%) |
Mar 25, 2022 | 9.270 | 9.330 | 8.880 | 8.930 | 499,434 | -0.39(-4.18%) |
Mar 24, 2022 | 9.250 | 9.380 | 9.070 | 9.320 | 285,242 | +0.13(+1.41%) |
Mar 23, 2022 | 9.585 | 9.585 | 9.150 | 9.190 | 343,818 | -0.33(-3.43%) |
Mar 22, 2022 | 9.467 | 9.684 | 9.417 | 9.516 | 409,934 | +0.11(+1.16%) |
Mar 21, 2022 | 9.536 | 9.733 | 9.328 | 9.407 | 601,996 | -0.08(-0.83%) |
Mar 18, 2022 | 9.239 | 9.536 | 9.220 | 9.486 | 398,536 | +0.22(+2.35%) |
Mar 17, 2022 | 8.903 | 9.308 | 8.854 | 9.269 | 394,474 | +0.39(+4.34%) |
Mar 16, 2022 | 8.785 | 8.894 | 8.637 | 8.884 | 423,282 | +0.21(+2.39%) |
Mar 15, 2022 | 8.373 | 8.805 | 8.311 | 8.676 | 486,831 | +0.50(+6.17%) |
Mar 14, 2022 | 8.854 | 8.894 | 8.074 | 8.172 | 1,110,291 | -0.72(-8.11%) |
Mar 11, 2022 | 8.913 | 9.032 | 8.745 | 8.894 | 599,961 | +0.08(+0.90%) |
Mar 10, 2022 | 9.694 | 9.793 | 8.716 | 8.815 | 2,652,314 | -2.38(-21.27%) |
Mar 09, 2022 | 11.07 | 11.36 | 10.99 | 11.20 | 434,498 | +0.35(+3.19%) |
Mar 08, 2022 | 10.80 | 10.95 | 10.65 | 10.85 | 356,486 | +0.06(+0.55%) |
Mar 07, 2022 | 11.22 | 11.23 | 10.78 | 10.79 | 380,273 | -0.39(-3.45%) |
Mar 04, 2022 | 11.27 | 11.37 | 11.09 | 11.18 | 264,889 | -0.05(-0.44%) |
Mar 03, 2022 | 11.28 | 11.33 | 11.19 | 11.23 | 179,533 | -0.04(-0.35%) |
Mar 02, 2022 | 11.30 | 11.39 | 11.17 | 11.27 | 282,411 | -0.06(-0.52%) |
Mar 01, 2022 | 11.27 | 11.37 | 11.10 | 11.32 | 253,658 | +0.04(+0.35%) |
Feb 28, 2022 | 11.21 | 11.50 | 11.21 | 11.28 | 308,583 | +0.08(+0.70%) |
Feb 25, 2022 | 11.29 | 11.22 | 11.10 | 11.21 | 215,078 | +0.16(+1.43%) |
Feb 24, 2022 | 10.71 | 11.05 | 10.21 | 11.05 | 575,830 | +0.02(+0.18%) |
Feb 23, 2022 | 11.34 | 11.43 | 11.01 | 11.03 | 259,108 | -0.19(-1.67%) |
Feb 22, 2022 | 11.08 | 11.42 | 11.08 | 11.22 | 322,908 | -0.04(-0.35%) |
Feb 18, 2022 | 11.26 | 0 | -0.22(-1.89%) | |||
Feb 17, 2022 | 11.54 | 11.73 | 11.44 | 11.47 | 299,782 | -0.26(-2.19%) |
Feb 16, 2022 | 11.77 | 11.92 | 11.70 | 11.73 | 180,737 | -0.07(-0.59%) |
Feb 15, 2022 | 11.58 | 11.87 | 11.58 | 11.80 | 283,764 | +0.36(+3.11%) |
Feb 14, 2022 | 11.50 | 11.61 | 11.40 | 11.44 | 246,960 | -0.09(-0.77%) |
Feb 11, 2022 | 11.70 | 11.86 | 11.47 | 11.53 | 289,530 | -0.21(-1.77%) |
Feb 10, 2022 | 11.79 | 12.04 | 11.67 | 11.74 | 339,542 | -0.05(-0.42%) |
Feb 09, 2022 | 11.77 | 11.88 | 11.72 | 11.79 | 263,915 | +0.12(+1.02%) |
Feb 08, 2022 | 11.86 | 11.91 | 11.66 | 11.67 | 274,249 | -0.22(-1.83%) |
Feb 07, 2022 | 11.86 | 11.96 | 11.71 | 11.89 | 376,591 | -0.03(-0.25%) |
Feb 04, 2022 | 11.95 | 11.95 | 11.68 | 11.92 | 336,986 | +0.09(+0.75%) |
Feb 03, 2022 | 11.97 | 11.80 | 11.83 | 244,805 | -0.20(-1.64%) | |
Feb 02, 2022 | 12.16 | 12.21 | 12.00 | 12.03 | 261,433 | -0.14(-1.14%) |