Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.095 | 8.095 | 7.600 | 7.758 | 3,458 | +0.21(+2.74%) |
Apr 28, 2022 | 8.051 | 8.276 | 7.551 | 7.551 | 4,511 | -0.26(-3.28%) |
Apr 27, 2022 | 8.500 | 8.968 | 7.801 | 7.807 | 14,098 | -0.22(-2.76%) |
Apr 26, 2022 | 8.600 | 8.775 | 7.727 | 8.029 | 6,398 | -0.58(-6.72%) |
Apr 25, 2022 | 9.003 | 9.063 | 8.500 | 8.607 | 12,478 | -0.59(-6.46%) |
Apr 22, 2022 | 9.841 | 12.10 | 8.648 | 9.201 | 88,530 | -1.10(-10.67%) |
Apr 21, 2022 | 10.57 | 11.10 | 9.813 | 10.30 | 10,210 | -0.60(-5.50%) |
Apr 20, 2022 | 12.80 | 12.80 | 10.30 | 10.90 | 48,141 | -0.60(-5.22%) |
Apr 19, 2022 | 10.90 | 11.50 | 9.899 | 11.50 | 4,327 | +1.00(+9.52%) |
Apr 18, 2022 | 12.00 | 12.00 | 9.170 | 10.50 | 7,442 | -0.80(-7.09%) |
Apr 14, 2022 | 11.90 | 11.90 | 11.10 | 11.30 | 660 | -0.48(-4.06%) |
Apr 13, 2022 | 11.50 | 12.50 | 11.07 | 11.78 | 456 | +0.18(+1.55%) |
Apr 12, 2022 | 11.60 | 11.60 | 11.20 | 11.60 | 1,460 | +0.09(+0.80%) |
Apr 11, 2022 | 12.50 | 12.50 | 11.50 | 11.51 | 498 | -0.39(-3.30%) |
Apr 08, 2022 | 12.00 | 12.00 | 10.93 | 11.90 | 1,501 | +1.10(+10.19%) |
Apr 07, 2022 | 11.50 | 12.57 | 10.70 | 10.80 | 2,518 | -1.40(-11.48%) |
Apr 06, 2022 | 10.20 | 13.69 | 10.10 | 12.20 | 7,782 | +0.71(+6.18%) |
Apr 05, 2022 | 13.30 | 13.30 | 11.49 | 11.49 | 2,785 | -0.66(-5.43%) |
Apr 04, 2022 | 11.70 | 12.80 | 11.70 | 12.15 | 1,176 | -0.25(-2.02%) |
Apr 01, 2022 | 12.40 | 12.70 | 12.00 | 12.40 | 3,401 | -0.30(-2.36%) |
Mar 31, 2022 | 12.20 | 13.26 | 11.00 | 12.70 | 12,903 | +0.40(+3.25%) |
Mar 30, 2022 | 12.50 | 12.60 | 11.60 | 12.30 | 1,548 | -0.20(-1.60%) |
Mar 29, 2022 | 12.70 | 12.70 | 12.30 | 12.50 | 1,665 | -0.15(-1.19%) |
Mar 28, 2022 | 13.10 | 13.20 | 12.25 | 12.65 | 2,062 | -0.75(-5.60%) |
Mar 25, 2022 | 13.50 | 14.70 | 13.40 | 13.40 | 3,754 | -0.16(-1.20%) |
Mar 24, 2022 | 13.20 | 13.56 | 12.72 | 13.56 | 798 | +0.36(+2.73%) |
Mar 23, 2022 | 12.40 | 13.50 | 11.78 | 13.20 | 2,435 | +1.10(+9.11%) |
Mar 22, 2022 | 12.40 | 12.50 | 11.70 | 12.10 | 661 | +1.10(+10.00%) |
Mar 21, 2022 | 12.10 | 12.50 | 11.00 | 11.00 | 2,291 | -1.60(-12.70%) |
Mar 18, 2022 | 11.20 | 12.60 | 11.10 | 12.60 | 2,300 | +1.60(+14.55%) |
Mar 17, 2022 | 9.800 | 11.20 | 9.762 | 11.00 | 3,987 | +1.70(+18.28%) |
Mar 16, 2022 | 9.073 | 10.00 | 9.073 | 9.300 | 2,106 | +0.23(+2.50%) |
Mar 15, 2022 | 9.900 | 9.927 | 8.800 | 9.073 | 5,596 | -0.43(-4.49%) |
Mar 14, 2022 | 10.00 | 10.00 | 9.400 | 9.500 | 5,254 | +0.30(+3.26%) |
Mar 11, 2022 | 10.30 | 10.30 | 9.200 | 9.200 | 990 | -0.20(-2.13%) |
Mar 10, 2022 | 10.30 | 11.00 | 9.100 | 9.400 | 2,898 | -0.90(-8.74%) |
Mar 09, 2022 | 10.00 | 11.30 | 8.613 | 10.30 | 3,785 | +1.15(+12.53%) |
Mar 08, 2022 | 9.005 | 9.208 | 8.102 | 9.153 | 3,013 | +0.10(+1.12%) |
Mar 07, 2022 | 9.429 | 9.536 | 8.769 | 9.052 | 7,780 | -0.45(-4.72%) |
Mar 04, 2022 | 10.10 | 10.20 | 8.824 | 9.500 | 5,089 | -0.85(-8.21%) |
Mar 03, 2022 | 10.22 | 10.90 | 10.10 | 10.35 | 2,225 | -0.15(-1.43%) |
Mar 02, 2022 | 11.40 | 11.40 | 10.50 | 10.50 | 2,340 | -1.00(-8.70%) |
Mar 01, 2022 | 11.30 | 11.82 | 11.29 | 11.50 | 1,135 | +0.20(+1.77%) |
Feb 28, 2022 | 11.10 | 11.90 | 11.00 | 11.30 | 1,074 | +0.20(+1.80%) |
Feb 25, 2022 | 11.70 | 11.90 | 11.10 | 11.10 | 1,093 | -0.80(-6.72%) |
Feb 24, 2022 | 10.10 | 11.95 | 10.11 | 11.90 | 2,390 | +1.30(+12.26%) |
Feb 23, 2022 | 10.70 | 11.39 | 10.50 | 10.60 | 2,094 | -0.20(-1.85%) |
Feb 22, 2022 | 10.70 | 11.40 | 10.40 | 10.80 | 2,031 | -0.70(-6.09%) |
Feb 18, 2022 | 11.50 | 0 | -0.50(-4.17%) | |||
Feb 17, 2022 | 11.70 | 12.40 | 11.70 | 12.00 | 1,906 | -0.30(-2.44%) |
Feb 16, 2022 | 14.40 | 14.40 | 12.30 | 12.30 | 2,333 | -0.70(-5.38%) |
Feb 15, 2022 | 12.30 | 13.60 | 12.20 | 13.00 | 1,867 | +0.90(+7.44%) |
Feb 14, 2022 | 13.40 | 13.40 | 12.00 | 12.10 | 2,787 | -0.90(-6.92%) |
Feb 11, 2022 | 14.50 | 14.50 | 13.00 | 13.00 | 5,500 | -1.90(-12.75%) |
Feb 10, 2022 | 14.20 | 15.00 | 14.00 | 14.90 | 5,021 | +0.40(+2.76%) |
Feb 09, 2022 | 14.60 | 14.90 | 14.10 | 14.50 | 1,151 | +0.10(+0.69%) |
Feb 08, 2022 | 15.00 | 15.46 | 14.10 | 14.40 | 1,332 | -0.30(-2.04%) |
Feb 07, 2022 | 14.60 | 15.20 | 14.30 | 14.70 | 2,353 | -0.10(-0.68%) |
Feb 04, 2022 | 14.60 | 15.30 | 14.20 | 14.80 | 2,237 | -0.50(-3.27%) |
Feb 03, 2022 | 14.80 | 15.50 | 15.30 | 3,537 | +0.40(+2.68%) | |
Feb 02, 2022 | 15.50 | 15.50 | 14.40 | 14.90 | 1,008 | -0.10(-0.67%) |