Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.710 | 7.040 | 6.640 | 6.870 | 336,366 | +0.08(+1.18%) |
Apr 28, 2022 | 6.740 | 6.790 | 6.330 | 6.790 | 316,635 | +0.19(+2.88%) |
Apr 27, 2022 | 6.490 | 6.760 | 6.340 | 6.600 | 320,343 | +0.13(+2.01%) |
Apr 26, 2022 | 6.580 | 6.740 | 6.410 | 6.470 | 434,761 | -0.16(-2.41%) |
Apr 25, 2022 | 6.290 | 6.670 | 6.240 | 6.630 | 421,112 | +0.28(+4.41%) |
Apr 22, 2022 | 6.040 | 6.440 | 6.040 | 6.350 | 340,485 | +0.26(+4.27%) |
Apr 21, 2022 | 6.390 | 6.400 | 5.970 | 6.090 | 1,102,765 | -0.28(-4.40%) |
Apr 20, 2022 | 6.500 | 6.580 | 6.150 | 6.370 | 518,868 | -0.05(-0.78%) |
Apr 19, 2022 | 6.500 | 6.620 | 6.310 | 6.420 | 536,474 | -0.12(-1.83%) |
Apr 18, 2022 | 7.030 | 7.150 | 6.460 | 6.540 | 504,756 | -0.51(-7.23%) |
Apr 14, 2022 | 7.320 | 7.550 | 7.040 | 7.050 | 2,115,137 | -0.23(-3.16%) |
Apr 13, 2022 | 7.500 | 7.575 | 7.250 | 7.280 | 418,538 | -0.27(-3.58%) |
Apr 12, 2022 | 7.920 | 7.974 | 7.430 | 7.550 | 785,047 | -0.34(-4.31%) |
Apr 11, 2022 | 8.670 | 8.980 | 7.846 | 7.890 | 450,813 | -0.69(-8.04%) |
Apr 08, 2022 | 8.750 | 8.900 | 8.420 | 8.580 | 936,065 | -0.12(-1.38%) |
Apr 07, 2022 | 8.610 | 8.750 | 8.470 | 8.700 | 761,774 | +0.18(+2.11%) |
Apr 06, 2022 | 8.900 | 8.900 | 8.310 | 8.520 | 835,929 | -0.44(-4.91%) |
Apr 05, 2022 | 8.510 | 9.080 | 8.510 | 8.960 | 1,028,428 | +0.44(+5.16%) |
Apr 04, 2022 | 8.680 | 8.800 | 8.420 | 8.520 | 909,050 | -0.12(-1.39%) |
Apr 01, 2022 | 8.230 | 8.850 | 8.230 | 8.640 | 1,290,053 | +0.34(+4.10%) |
Mar 31, 2022 | 9.040 | 9.100 | 8.250 | 8.300 | 1,237,959 | -0.77(-8.49%) |
Mar 30, 2022 | 9.490 | 9.565 | 9.030 | 9.070 | 831,234 | -0.39(-4.12%) |
Mar 29, 2022 | 9.640 | 9.870 | 9.320 | 9.460 | 769,185 | -0.10(-1.05%) |
Mar 28, 2022 | 9.500 | 9.924 | 9.450 | 9.560 | 778,426 | -0.18(-1.85%) |
Mar 25, 2022 | 9.660 | 9.840 | 9.310 | 9.740 | 795,526 | +0.24(+2.53%) |
Mar 24, 2022 | 9.520 | 9.540 | 9.040 | 9.500 | 623,514 | -0.02(-0.21%) |
Mar 23, 2022 | 9.080 | 10.02 | 9.040 | 9.520 | 1,814,200 | +0.26(+2.81%) |
Mar 22, 2022 | 8.580 | 9.300 | 8.550 | 9.260 | 2,034,147 | +0.62(+7.18%) |
Mar 21, 2022 | 7.950 | 8.850 | 7.800 | 8.640 | 2,445,692 | +0.72(+9.09%) |
Mar 18, 2022 | 7.890 | 8.090 | 7.380 | 7.920 | 3,652,970 | -0.06(-0.75%) |
Mar 17, 2022 | 6.670 | 8.350 | 6.261 | 7.980 | 26,926,868 | +2.29(+40.25%) |
Mar 16, 2022 | 5.520 | 5.720 | 5.320 | 5.690 | 527,183 | +0.24(+4.40%) |
Mar 15, 2022 | 5.250 | 5.490 | 5.120 | 5.450 | 462,825 | +0.18(+3.42%) |
Mar 14, 2022 | 5.330 | 5.840 | 5.100 | 5.270 | 534,748 | +0.17(+3.33%) |
Mar 11, 2022 | 4.490 | 5.340 | 4.410 | 5.100 | 431,769 | +0.68(+15.38%) |
Mar 10, 2022 | 4.500 | 4.580 | 4.330 | 4.420 | 360,318 | -0.14(-3.07%) |
Mar 09, 2022 | 4.330 | 4.650 | 4.280 | 4.560 | 360,394 | +0.29(+6.79%) |
Mar 08, 2022 | 4.100 | 4.310 | 4.020 | 4.270 | 167,040 | +0.20(+4.91%) |
Mar 07, 2022 | 4.200 | 4.270 | 4.049 | 4.070 | 182,819 | -0.11(-2.63%) |
Mar 04, 2022 | 4.140 | 4.205 | 4.120 | 4.180 | 120,143 | -0.01(-0.24%) |
Mar 03, 2022 | 4.210 | 4.240 | 4.110 | 4.190 | 257,167 | +0.00(+0.00%) |
Mar 02, 2022 | 4.160 | 4.235 | 4.075 | 4.190 | 94,802 | +0.07(+1.70%) |
Mar 01, 2022 | 4.040 | 4.200 | 3.930 | 4.120 | 171,852 | +0.12(+3.00%) |
Feb 28, 2022 | 4.090 | 4.180 | 3.970 | 4.000 | 165,558 | -0.15(-3.61%) |
Feb 25, 2022 | 4.210 | 4.160 | 4.080 | 4.150 | 226,954 | -0.10(-2.35%) |
Feb 24, 2022 | 4.080 | 4.290 | 3.940 | 4.250 | 294,918 | +0.20(+4.94%) |
Feb 23, 2022 | 4.180 | 4.180 | 4.020 | 4.050 | 144,727 | -0.05(-1.22%) |
Feb 22, 2022 | 4.220 | 4.220 | 4.000 | 4.100 | 135,242 | -0.07(-1.68%) |
Feb 18, 2022 | 4.170 | 0 | -0.12(-2.80%) | |||
Feb 17, 2022 | 4.320 | 4.433 | 4.250 | 4.290 | 113,699 | -0.08(-1.83%) |
Feb 16, 2022 | 4.320 | 4.400 | 4.230 | 4.370 | 121,936 | -0.02(-0.46%) |
Feb 15, 2022 | 4.420 | 4.540 | 4.270 | 4.390 | 308,566 | +0.08(+1.86%) |
Feb 14, 2022 | 4.510 | 4.600 | 4.310 | 4.310 | 375,745 | -0.18(-4.01%) |
Feb 11, 2022 | 4.600 | 4.750 | 4.445 | 4.490 | 219,662 | -0.11(-2.39%) |
Feb 10, 2022 | 4.540 | 4.695 | 4.510 | 4.600 | 342,725 | -0.07(-1.50%) |
Feb 09, 2022 | 4.550 | 4.730 | 4.460 | 4.670 | 198,163 | +0.24(+5.42%) |
Feb 08, 2022 | 4.510 | 4.560 | 4.360 | 4.430 | 82,768 | -0.08(-1.77%) |
Feb 07, 2022 | 4.520 | 4.660 | 4.450 | 4.510 | 125,633 | +0.01(+0.22%) |
Feb 04, 2022 | 4.220 | 4.720 | 4.170 | 4.500 | 226,266 | +0.25(+5.88%) |
Feb 03, 2022 | 4.160 | 4.280 | 4.250 | 172,159 | -0.01(-0.23%) | |
Feb 02, 2022 | 4.410 | 4.410 | 4.160 | 4.260 | 136,280 | -0.14(-3.18%) |