Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.22 | 10.95 | 10.05 | 10.13 | 50,501 | +0.19(+1.95%) |
Apr 28, 2022 | 10.19 | 10.19 | 9.678 | 9.940 | 18,885 | +0.44(+4.64%) |
Apr 27, 2022 | 9.257 | 10.03 | 9.081 | 9.500 | 21,969 | +0.44(+4.90%) |
Apr 26, 2022 | 8.713 | 9.346 | 8.713 | 9.056 | 27,066 | +0.21(+2.37%) |
Apr 25, 2022 | 9.282 | 9.433 | 8.152 | 8.847 | 112,743 | -0.86(-8.88%) |
Apr 22, 2022 | 10.55 | 10.73 | 9.709 | 9.709 | 22,349 | -0.96(-9.02%) |
Apr 21, 2022 | 11.05 | 11.05 | 10.14 | 10.67 | 33,450 | -0.24(-2.22%) |
Apr 20, 2022 | 10.14 | 10.92 | 10.11 | 10.91 | 28,518 | +0.69(+6.71%) |
Apr 19, 2022 | 10.87 | 10.97 | 10.05 | 10.23 | 48,096 | -0.44(-4.16%) |
Apr 18, 2022 | 9.993 | 10.67 | 9.542 | 10.67 | 75,551 | +1.09(+11.35%) |
Apr 14, 2022 | 9.207 | 9.943 | 8.972 | 9.583 | 58,616 | +0.42(+4.57%) |
Apr 13, 2022 | 8.872 | 9.165 | 8.463 | 9.165 | 52,478 | +0.49(+5.63%) |
Apr 12, 2022 | 8.119 | 8.684 | 8.045 | 8.676 | 21,932 | +0.55(+6.76%) |
Apr 11, 2022 | 8.370 | 8.378 | 7.732 | 8.127 | 38,997 | -0.21(-2.51%) |
Apr 08, 2022 | 7.926 | 8.370 | 7.926 | 8.336 | 49,777 | +0.46(+5.84%) |
Apr 07, 2022 | 7.935 | 8.035 | 7.700 | 7.876 | 19,965 | +0.13(+1.67%) |
Apr 06, 2022 | 8.035 | 8.035 | 7.652 | 7.746 | 23,269 | -0.11(-1.44%) |
Apr 05, 2022 | 7.951 | 8.016 | 7.616 | 7.859 | 31,542 | +0.09(+1.19%) |
Apr 04, 2022 | 7.683 | 7.944 | 7.466 | 7.767 | 78,751 | +0.30(+4.04%) |
Apr 01, 2022 | 7.131 | 7.483 | 7.114 | 7.466 | 14,886 | +0.25(+3.48%) |
Mar 31, 2022 | 7.081 | 7.474 | 6.913 | 7.215 | 19,509 | -0.05(-0.69%) |
Mar 30, 2022 | 7.307 | 7.600 | 7.114 | 7.265 | 26,565 | -0.06(-0.88%) |
Mar 29, 2022 | 8.024 | 8.025 | 7.197 | 7.330 | 62,109 | -0.55(-6.93%) |
Mar 28, 2022 | 8.827 | 8.827 | 7.520 | 7.876 | 125,691 | -0.61(-7.21%) |
Mar 25, 2022 | 7.859 | 8.934 | 7.859 | 8.488 | 138,401 | +0.63(+8.00%) |
Mar 24, 2022 | 7.338 | 8.024 | 7.326 | 7.859 | 90,812 | +0.60(+8.20%) |
Mar 23, 2022 | 6.841 | 7.263 | 6.841 | 7.263 | 20,530 | +0.17(+2.39%) |
Mar 22, 2022 | 7.032 | 7.205 | 7.032 | 7.094 | 26,470 | -0.00(-0.06%) |
Mar 21, 2022 | 6.941 | 7.346 | 6.701 | 7.098 | 47,270 | +0.50(+7.65%) |
Mar 18, 2022 | 6.858 | 6.858 | 6.535 | 6.593 | 17,287 | -0.27(-3.98%) |
Mar 17, 2022 | 6.792 | 7.162 | 6.676 | 6.866 | 74,710 | -0.12(-1.78%) |
Mar 16, 2022 | 7.354 | 7.354 | 6.833 | 6.990 | 61,817 | -0.45(-6.11%) |
Mar 15, 2022 | 7.057 | 7.776 | 7.057 | 7.445 | 55,583 | +0.01(+0.11%) |
Mar 14, 2022 | 7.768 | 7.776 | 6.800 | 7.437 | 37,758 | -0.36(-4.56%) |
Mar 11, 2022 | 6.750 | 7.801 | 6.295 | 7.793 | 111,169 | +1.27(+19.39%) |
Mar 10, 2022 | 6.684 | 6.771 | 6.204 | 6.527 | 113,869 | -0.38(-5.51%) |
Mar 09, 2022 | 6.850 | 7.848 | 6.610 | 6.908 | 99,197 | -0.41(-5.54%) |
Mar 08, 2022 | 8.273 | 8.769 | 6.618 | 7.313 | 176,175 | -0.01(-0.11%) |
Mar 07, 2022 | 7.545 | 8.645 | 7.032 | 7.321 | 405,301 | +0.21(+2.91%) |
Mar 04, 2022 | 6.618 | 7.396 | 6.246 | 7.114 | 172,433 | +0.75(+11.83%) |
Mar 03, 2022 | 6.651 | 6.676 | 6.138 | 6.362 | 20,859 | -0.31(-4.71%) |
Mar 02, 2022 | 6.908 | 7.028 | 6.453 | 6.676 | 49,227 | -0.23(-3.35%) |
Mar 01, 2022 | 6.841 | 7.032 | 6.701 | 6.908 | 54,532 | +0.29(+4.37%) |
Feb 28, 2022 | 6.403 | 6.717 | 6.353 | 6.618 | 22,455 | +0.35(+5.54%) |
Feb 25, 2022 | 6.221 | 6.301 | 6.076 | 6.271 | 15,724 | +0.17(+2.84%) |
Feb 24, 2022 | 6.122 | 6.766 | 5.926 | 6.097 | 58,956 | +0.07(+1.22%) |
Feb 23, 2022 | 6.032 | 6.032 | 5.881 | 6.024 | 13,885 | -0.01(-0.14%) |
Feb 22, 2022 | 6.106 | 6.187 | 5.910 | 6.032 | 10,735 | +0.02(+0.27%) |
Feb 18, 2022 | 6.016 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.155 | 6.276 | 5.970 | 6.073 | 12,688 | -0.10(-1.65%) |
Feb 16, 2022 | 6.195 | 6.195 | 6.175 | 6.175 | 866 | +0.04(+0.60%) |
Feb 15, 2022 | 6.260 | 6.369 | 6.114 | 6.138 | 12,019 | -0.04(-0.66%) |
Feb 14, 2022 | 6.220 | 6.260 | 6.097 | 6.179 | 8,253 | -0.03(-0.54%) |
Feb 11, 2022 | 6.073 | 6.212 | 5.918 | 6.212 | 6,382 | +0.14(+2.29%) |
Feb 10, 2022 | 5.779 | 6.212 | 5.779 | 6.073 | 5,048 | -0.05(-0.80%) |
Feb 09, 2022 | 5.902 | 6.122 | 5.902 | 6.122 | 16,216 | +0.21(+3.59%) |
Feb 08, 2022 | 5.812 | 6.040 | 5.812 | 5.910 | 6,691 | +0.00(+0.07%) |
Feb 07, 2022 | 5.885 | 6.032 | 5.776 | 5.906 | 22,096 | -0.09(-1.43%) |
Feb 04, 2022 | 5.551 | 6.106 | 5.551 | 5.991 | 55,492 | -0.04(-0.68%) |
Feb 03, 2022 | 5.943 | 6.097 | 6.032 | 12,082 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.236 | 6.305 | 5.747 | 5.979 | 31,269 | -0.52(-8.04%) |