Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.690 | 7.100 | 6.690 | 6.960 | 156,636 | +0.19(+2.81%) |
Apr 28, 2022 | 6.730 | 6.830 | 6.395 | 6.770 | 184,751 | +0.20(+3.04%) |
Apr 27, 2022 | 6.580 | 6.920 | 6.510 | 6.570 | 139,054 | -0.04(-0.61%) |
Apr 26, 2022 | 6.800 | 6.800 | 6.520 | 6.610 | 254,729 | -0.25(-3.64%) |
Apr 25, 2022 | 6.850 | 7.130 | 6.740 | 6.860 | 202,329 | +0.02(+0.29%) |
Apr 22, 2022 | 7.230 | 7.340 | 6.680 | 6.840 | 329,003 | -0.39(-5.39%) |
Apr 21, 2022 | 7.730 | 7.950 | 7.051 | 7.230 | 225,709 | -0.39(-5.12%) |
Apr 20, 2022 | 8.100 | 8.100 | 7.480 | 7.620 | 179,820 | -0.25(-3.18%) |
Apr 19, 2022 | 7.630 | 7.940 | 7.610 | 7.870 | 75,493 | +0.27(+3.55%) |
Apr 18, 2022 | 7.430 | 7.760 | 7.320 | 7.600 | 98,850 | +0.13(+1.74%) |
Apr 14, 2022 | 7.790 | 7.790 | 7.410 | 7.470 | 133,561 | -0.25(-3.24%) |
Apr 13, 2022 | 7.550 | 7.860 | 7.540 | 7.720 | 63,380 | +0.19(+2.52%) |
Apr 12, 2022 | 7.850 | 8.050 | 7.510 | 7.530 | 127,732 | -0.18(-2.33%) |
Apr 11, 2022 | 7.660 | 7.900 | 7.550 | 7.710 | 118,478 | -0.19(-2.41%) |
Apr 08, 2022 | 7.900 | 7.970 | 7.700 | 7.900 | 92,151 | -0.10(-1.25%) |
Apr 07, 2022 | 7.950 | 8.110 | 7.830 | 8.000 | 83,161 | +0.06(+0.76%) |
Apr 06, 2022 | 8.100 | 8.170 | 7.800 | 7.940 | 156,639 | -0.27(-3.29%) |
Apr 05, 2022 | 8.800 | 8.810 | 8.170 | 8.210 | 171,573 | -0.59(-6.70%) |
Apr 04, 2022 | 8.500 | 8.810 | 8.500 | 8.800 | 87,266 | +0.33(+3.90%) |
Apr 01, 2022 | 8.660 | 8.835 | 8.350 | 8.470 | 127,980 | -0.24(-2.76%) |
Mar 31, 2022 | 8.720 | 8.850 | 8.540 | 8.710 | 98,150 | +0.01(+0.11%) |
Mar 30, 2022 | 9.180 | 9.210 | 8.640 | 8.700 | 138,245 | -0.50(-5.43%) |
Mar 29, 2022 | 9.000 | 9.400 | 8.980 | 9.200 | 151,994 | +0.20(+2.22%) |
Mar 28, 2022 | 8.970 | 9.010 | 8.640 | 9.000 | 71,484 | +0.09(+1.01%) |
Mar 25, 2022 | 9.110 | 9.114 | 8.689 | 8.910 | 135,443 | -0.31(-3.36%) |
Mar 24, 2022 | 8.940 | 9.240 | 8.810 | 9.220 | 84,394 | +0.40(+4.54%) |
Mar 23, 2022 | 9.000 | 9.220 | 8.780 | 8.820 | 107,832 | -0.19(-2.11%) |
Mar 22, 2022 | 9.070 | 9.280 | 8.920 | 9.010 | 81,981 | -0.01(-0.11%) |
Mar 21, 2022 | 9.260 | 9.360 | 8.940 | 9.020 | 69,155 | -0.23(-2.49%) |
Mar 18, 2022 | 9.010 | 9.440 | 8.934 | 9.250 | 139,766 | +0.09(+0.98%) |
Mar 17, 2022 | 8.790 | 9.270 | 8.790 | 9.160 | 118,312 | +0.09(+0.99%) |
Mar 16, 2022 | 8.670 | 9.120 | 8.620 | 9.070 | 149,048 | +0.57(+6.71%) |
Mar 15, 2022 | 8.220 | 8.590 | 8.220 | 8.500 | 148,198 | +0.33(+4.04%) |
Mar 14, 2022 | 8.490 | 8.665 | 7.970 | 8.170 | 171,553 | -0.37(-4.33%) |
Mar 11, 2022 | 8.950 | 9.130 | 8.510 | 8.540 | 155,779 | -0.42(-4.69%) |
Mar 10, 2022 | 9.000 | 9.020 | 8.690 | 8.960 | 182,514 | -0.20(-2.18%) |
Mar 09, 2022 | 8.970 | 9.290 | 8.830 | 9.160 | 176,401 | +0.56(+6.51%) |
Mar 08, 2022 | 8.430 | 8.945 | 8.260 | 8.600 | 172,433 | +0.19(+2.26%) |
Mar 07, 2022 | 8.450 | 8.825 | 8.370 | 8.410 | 234,890 | -0.04(-0.47%) |
Mar 04, 2022 | 8.650 | 8.900 | 8.260 | 8.450 | 346,979 | -0.35(-3.98%) |
Mar 03, 2022 | 11.00 | 11.15 | 8.620 | 8.800 | 1,060,005 | -1.30(-12.87%) |
Mar 02, 2022 | 9.900 | 10.39 | 9.650 | 10.10 | 460,723 | +0.42(+4.34%) |
Mar 01, 2022 | 10.01 | 10.02 | 9.490 | 9.680 | 213,038 | -0.41(-4.06%) |
Feb 28, 2022 | 9.970 | 10.99 | 9.900 | 10.09 | 303,408 | -0.01(-0.10%) |
Feb 25, 2022 | 10.53 | 10.18 | 9.930 | 10.10 | 167,978 | -0.12(-1.17%) |
Feb 24, 2022 | 8.850 | 10.45 | 8.720 | 10.22 | 344,865 | +0.79(+8.38%) |
Feb 23, 2022 | 10.16 | 10.40 | 9.350 | 9.430 | 291,593 | -0.56(-5.61%) |
Feb 22, 2022 | 10.20 | 10.68 | 9.830 | 9.990 | 393,191 | -0.46(-4.40%) |
Feb 18, 2022 | 10.45 | 0 | -0.13(-1.23%) | |||
Feb 17, 2022 | 10.84 | 11.10 | 10.55 | 10.58 | 156,305 | -0.62(-5.54%) |
Feb 16, 2022 | 11.16 | 11.31 | 10.87 | 11.20 | 147,744 | -0.02(-0.18%) |
Feb 15, 2022 | 10.48 | 11.24 | 10.48 | 11.22 | 202,600 | +1.11(+10.98%) |
Feb 14, 2022 | 10.14 | 10.66 | 10.00 | 10.11 | 201,381 | -0.05(-0.49%) |
Feb 11, 2022 | 10.97 | 11.15 | 10.08 | 10.16 | 195,476 | -0.84(-7.64%) |
Feb 10, 2022 | 10.72 | 11.46 | 10.65 | 11.00 | 234,973 | -0.22(-1.96%) |
Feb 09, 2022 | 10.85 | 11.51 | 10.60 | 11.22 | 289,635 | +0.45(+4.18%) |
Feb 08, 2022 | 10.05 | 10.79 | 10.02 | 10.77 | 164,878 | +0.72(+7.16%) |
Feb 07, 2022 | 10.00 | 10.31 | 9.780 | 10.05 | 205,839 | +0.18(+1.82%) |
Feb 04, 2022 | 9.430 | 9.940 | 9.240 | 9.870 | 209,372 | +0.56(+6.02%) |
Feb 03, 2022 | 9.860 | 9.190 | 9.310 | 338,493 | -0.88(-8.64%) | |
Feb 02, 2022 | 10.21 | 10.52 | 9.713 | 10.19 | 252,053 | +0.07(+0.69%) |