Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.670 | 9.150 | 8.550 | 8.710 | 152,259 | -0.10(-1.14%) |
Apr 28, 2022 | 8.480 | 9.080 | 8.200 | 8.810 | 137,906 | +0.34(+4.01%) |
Apr 27, 2022 | 8.490 | 8.780 | 8.350 | 8.470 | 135,599 | -0.02(-0.24%) |
Apr 26, 2022 | 8.120 | 8.640 | 7.821 | 8.490 | 125,189 | +0.27(+3.28%) |
Apr 25, 2022 | 7.960 | 8.250 | 7.890 | 8.220 | 119,578 | +0.18(+2.24%) |
Apr 22, 2022 | 7.850 | 8.170 | 7.560 | 8.040 | 150,972 | +0.13(+1.64%) |
Apr 21, 2022 | 8.230 | 8.640 | 7.465 | 7.910 | 249,125 | -0.26(-3.18%) |
Apr 20, 2022 | 7.560 | 9.480 | 6.520 | 8.170 | 761,749 | +0.62(+8.21%) |
Apr 19, 2022 | 7.280 | 8.160 | 7.110 | 7.550 | 777,039 | +0.33(+4.57%) |
Apr 18, 2022 | 7.100 | 7.590 | 6.840 | 7.220 | 171,278 | +0.02(+0.28%) |
Apr 14, 2022 | 7.640 | 7.640 | 6.860 | 7.200 | 265,036 | -0.30(-4.00%) |
Apr 13, 2022 | 7.950 | 8.510 | 7.220 | 7.500 | 213,695 | -0.40(-5.06%) |
Apr 12, 2022 | 8.370 | 8.483 | 7.800 | 7.900 | 229,018 | -0.32(-3.89%) |
Apr 11, 2022 | 9.290 | 9.300 | 8.080 | 8.220 | 204,433 | -1.20(-12.74%) |
Apr 08, 2022 | 10.10 | 10.20 | 9.340 | 9.420 | 186,291 | -0.75(-7.37%) |
Apr 07, 2022 | 11.11 | 11.11 | 10.12 | 10.17 | 111,487 | -0.91(-8.21%) |
Apr 06, 2022 | 11.38 | 11.74 | 10.73 | 11.08 | 132,856 | -0.54(-4.65%) |
Apr 05, 2022 | 12.71 | 13.07 | 11.50 | 11.62 | 175,639 | -1.08(-8.50%) |
Apr 04, 2022 | 11.15 | 13.52 | 10.45 | 12.70 | 440,404 | +1.21(+10.53%) |
Apr 01, 2022 | 9.800 | 11.69 | 9.110 | 11.49 | 2,972,578 | +3.50(+43.80%) |
Mar 31, 2022 | 8.350 | 8.480 | 7.900 | 7.990 | 158,107 | -0.41(-4.88%) |
Mar 30, 2022 | 8.910 | 8.998 | 8.350 | 8.400 | 68,432 | -0.49(-5.51%) |
Mar 29, 2022 | 9.230 | 9.310 | 8.850 | 8.890 | 74,525 | -0.16(-1.77%) |
Mar 28, 2022 | 9.000 | 9.300 | 8.970 | 9.050 | 90,752 | +0.04(+0.44%) |
Mar 25, 2022 | 8.930 | 9.280 | 8.545 | 9.010 | 44,760 | +0.16(+1.81%) |
Mar 24, 2022 | 9.040 | 9.170 | 8.780 | 8.850 | 29,503 | -0.14(-1.56%) |
Mar 23, 2022 | 9.160 | 9.440 | 8.990 | 8.990 | 63,888 | -0.36(-3.85%) |
Mar 22, 2022 | 9.275 | 9.710 | 9.186 | 9.350 | 23,588 | +0.12(+1.30%) |
Mar 21, 2022 | 9.470 | 9.470 | 9.020 | 9.230 | 25,400 | -0.24(-2.53%) |
Mar 18, 2022 | 9.110 | 9.800 | 8.880 | 9.470 | 57,420 | +0.19(+2.05%) |
Mar 17, 2022 | 9.130 | 9.415 | 9.010 | 9.280 | 32,187 | +0.04(+0.43%) |
Mar 16, 2022 | 9.210 | 9.480 | 8.690 | 9.240 | 47,396 | +0.16(+1.76%) |
Mar 15, 2022 | 8.300 | 9.190 | 8.270 | 9.080 | 53,984 | +0.93(+11.41%) |
Mar 14, 2022 | 9.000 | 9.000 | 8.100 | 8.150 | 49,067 | -0.82(-9.14%) |
Mar 11, 2022 | 9.830 | 9.850 | 8.920 | 8.970 | 50,597 | -0.79(-8.09%) |
Mar 10, 2022 | 9.820 | 10.02 | 9.370 | 9.760 | 37,321 | -0.28(-2.79%) |
Mar 09, 2022 | 9.540 | 10.14 | 9.380 | 10.04 | 43,884 | +0.80(+8.66%) |
Mar 08, 2022 | 8.570 | 9.580 | 8.390 | 9.240 | 62,980 | +0.70(+8.20%) |
Mar 07, 2022 | 8.810 | 8.810 | 8.300 | 8.540 | 59,573 | -0.27(-3.06%) |
Mar 04, 2022 | 9.230 | 9.230 | 8.630 | 8.810 | 61,046 | -0.46(-4.96%) |
Mar 03, 2022 | 10.30 | 10.40 | 9.195 | 9.270 | 57,151 | -0.96(-9.38%) |
Mar 02, 2022 | 9.560 | 10.75 | 9.180 | 10.23 | 84,088 | +0.92(+9.88%) |
Mar 01, 2022 | 9.740 | 9.870 | 9.190 | 9.310 | 51,672 | -0.39(-4.02%) |
Feb 28, 2022 | 9.300 | 9.900 | 9.250 | 9.700 | 46,111 | +0.22(+2.32%) |
Feb 25, 2022 | 9.570 | 9.703 | 9.270 | 9.480 | 27,090 | +0.07(+0.74%) |
Feb 24, 2022 | 8.450 | 9.480 | 8.141 | 9.410 | 68,270 | +0.63(+7.18%) |
Feb 23, 2022 | 9.080 | 9.220 | 8.560 | 8.780 | 95,156 | -0.39(-4.25%) |
Feb 22, 2022 | 9.530 | 9.980 | 8.890 | 9.170 | 74,219 | -0.43(-4.48%) |
Feb 18, 2022 | 9.600 | 0 | -0.34(-3.42%) | |||
Feb 17, 2022 | 10.39 | 10.41 | 9.870 | 9.940 | 36,409 | -0.74(-6.93%) |
Feb 16, 2022 | 10.93 | 11.15 | 10.46 | 10.68 | 39,199 | -0.24(-2.20%) |
Feb 15, 2022 | 10.71 | 11.12 | 10.26 | 10.92 | 47,191 | +0.46(+4.40%) |
Feb 14, 2022 | 10.65 | 10.87 | 10.35 | 10.46 | 53,634 | -0.13(-1.23%) |
Feb 11, 2022 | 11.11 | 11.30 | 10.46 | 10.59 | 50,404 | -0.40(-3.64%) |
Feb 10, 2022 | 10.85 | 11.78 | 10.85 | 10.99 | 63,251 | -0.15(-1.35%) |
Feb 09, 2022 | 11.06 | 11.19 | 10.70 | 11.14 | 66,238 | +0.41(+3.82%) |
Feb 08, 2022 | 10.36 | 10.84 | 10.31 | 10.73 | 63,043 | +0.24(+2.29%) |
Feb 07, 2022 | 10.19 | 11.37 | 10.01 | 10.49 | 72,165 | +0.30(+2.94%) |
Feb 04, 2022 | 9.640 | 10.61 | 9.340 | 10.19 | 77,269 | +0.71(+7.49%) |
Feb 03, 2022 | 9.710 | 9.300 | 9.480 | 142,155 | -0.46(-4.63%) | |
Feb 02, 2022 | 10.26 | 10.26 | 9.600 | 9.940 | 71,169 | -0.25(-2.45%) |