Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.260 | 6.414 | 5.890 | 5.920 | 154,006 | -0.39(-6.18%) |
Apr 28, 2022 | 6.240 | 6.320 | 5.910 | 6.310 | 156,933 | +0.13(+2.10%) |
Apr 27, 2022 | 6.450 | 6.510 | 6.110 | 6.180 | 113,678 | -0.22(-3.44%) |
Apr 26, 2022 | 6.980 | 6.980 | 6.365 | 6.400 | 112,191 | -0.42(-6.16%) |
Apr 25, 2022 | 6.830 | 6.900 | 6.650 | 6.820 | 136,016 | -0.06(-0.87%) |
Apr 22, 2022 | 7.200 | 7.320 | 6.830 | 6.880 | 158,832 | -0.25(-3.51%) |
Apr 21, 2022 | 7.420 | 7.420 | 7.090 | 7.130 | 132,165 | -0.22(-2.99%) |
Apr 20, 2022 | 7.610 | 7.760 | 7.340 | 7.350 | 98,205 | -0.22(-2.91%) |
Apr 19, 2022 | 7.210 | 7.700 | 7.180 | 7.570 | 118,631 | +0.32(+4.41%) |
Apr 18, 2022 | 7.470 | 7.610 | 7.145 | 7.250 | 144,843 | -0.26(-3.46%) |
Apr 14, 2022 | 7.550 | 7.740 | 7.390 | 7.510 | 106,833 | -0.03(-0.40%) |
Apr 13, 2022 | 7.530 | 7.785 | 7.410 | 7.540 | 159,176 | -0.04(-0.53%) |
Apr 12, 2022 | 7.960 | 7.965 | 7.550 | 7.580 | 160,277 | -0.25(-3.19%) |
Apr 11, 2022 | 8.070 | 8.440 | 7.790 | 7.830 | 223,638 | -0.42(-5.09%) |
Apr 08, 2022 | 8.640 | 8.810 | 8.215 | 8.250 | 192,119 | -0.38(-4.40%) |
Apr 07, 2022 | 8.690 | 8.900 | 8.610 | 8.630 | 194,057 | -0.08(-0.92%) |
Apr 06, 2022 | 9.210 | 9.210 | 8.430 | 8.710 | 232,042 | +0.25(+2.96%) |
Apr 05, 2022 | 8.570 | 8.690 | 8.320 | 8.460 | 177,506 | +0.09(+1.08%) |
Apr 04, 2022 | 8.250 | 8.580 | 8.210 | 8.370 | 107,840 | +0.20(+2.45%) |
Apr 01, 2022 | 8.210 | 8.230 | 8.000 | 8.170 | 165,883 | +0.00(+0.00%) |
Mar 31, 2022 | 8.280 | 8.370 | 8.090 | 8.170 | 164,315 | -0.09(-1.09%) |
Mar 30, 2022 | 9.090 | 9.090 | 8.240 | 8.260 | 190,992 | -0.86(-9.43%) |
Mar 29, 2022 | 9.040 | 9.120 | 8.890 | 9.120 | 75,725 | +0.18(+2.01%) |
Mar 28, 2022 | 8.930 | 9.070 | 8.775 | 8.940 | 79,498 | -0.02(-0.22%) |
Mar 25, 2022 | 9.180 | 9.180 | 8.910 | 8.960 | 112,957 | -0.18(-1.97%) |
Mar 24, 2022 | 9.370 | 9.370 | 9.000 | 9.140 | 99,816 | -0.09(-0.98%) |
Mar 23, 2022 | 9.500 | 10.13 | 9.140 | 9.230 | 162,545 | -0.39(-4.05%) |
Mar 22, 2022 | 9.650 | 9.755 | 9.480 | 9.620 | 116,887 | -0.01(-0.10%) |
Mar 21, 2022 | 10.09 | 10.11 | 9.550 | 9.630 | 170,828 | -0.46(-4.56%) |
Mar 18, 2022 | 9.870 | 10.27 | 9.870 | 10.09 | 256,941 | +0.10(+1.00%) |
Mar 17, 2022 | 9.510 | 10.07 | 9.490 | 9.990 | 272,242 | +0.43(+4.50%) |
Mar 16, 2022 | 9.450 | 9.580 | 9.120 | 9.560 | 223,121 | +0.49(+5.40%) |
Mar 15, 2022 | 9.020 | 9.170 | 8.890 | 9.070 | 260,685 | -0.03(-0.33%) |
Mar 14, 2022 | 9.690 | 9.690 | 8.920 | 9.100 | 332,003 | -0.43(-4.51%) |
Mar 11, 2022 | 9.970 | 10.09 | 9.500 | 9.530 | 173,817 | -0.44(-4.41%) |
Mar 10, 2022 | 9.790 | 10.04 | 9.760 | 9.970 | 217,430 | +0.05(+0.50%) |
Mar 09, 2022 | 9.890 | 10.18 | 9.840 | 9.920 | 259,004 | +0.20(+2.06%) |
Mar 08, 2022 | 9.740 | 9.970 | 9.540 | 9.720 | 308,716 | +0.00(+0.00%) |
Mar 07, 2022 | 9.720 | 10.11 | 9.680 | 9.720 | 278,396 | -0.06(-0.61%) |
Mar 04, 2022 | 9.550 | 10.10 | 9.550 | 9.780 | 227,921 | +0.01(+0.10%) |
Mar 03, 2022 | 10.15 | 10.21 | 9.675 | 9.770 | 247,639 | -0.29(-2.88%) |
Mar 02, 2022 | 10.07 | 10.13 | 9.940 | 10.06 | 197,178 | +0.02(+0.20%) |
Mar 01, 2022 | 9.900 | 10.19 | 9.850 | 10.04 | 190,021 | +0.03(+0.30%) |
Feb 28, 2022 | 9.750 | 10.38 | 9.750 | 10.01 | 247,413 | +0.24(+2.46%) |
Feb 25, 2022 | 9.000 | 9.840 | 9.150 | 9.770 | 325,098 | +0.82(+9.16%) |
Feb 24, 2022 | 8.150 | 9.040 | 7.876 | 8.950 | 325,099 | +0.41(+4.80%) |
Feb 23, 2022 | 8.560 | 8.940 | 8.460 | 8.540 | 286,158 | +0.39(+4.79%) |
Feb 22, 2022 | 8.050 | 8.340 | 7.857 | 8.150 | 330,997 | +0.02(+0.25%) |
Feb 18, 2022 | 8.130 | 0 | -0.90(-9.97%) | |||
Feb 17, 2022 | 8.780 | 9.163 | 8.780 | 9.030 | 162,591 | +0.10(+1.12%) |
Feb 16, 2022 | 8.750 | 9.269 | 8.750 | 8.930 | 189,627 | +0.38(+4.44%) |
Feb 15, 2022 | 8.500 | 8.710 | 8.430 | 8.550 | 266,586 | +0.12(+1.42%) |
Feb 14, 2022 | 8.370 | 8.723 | 8.310 | 8.430 | 518,694 | -0.14(-1.63%) |
Feb 11, 2022 | 10.50 | 10.95 | 8.500 | 8.570 | 616,687 | -2.00(-18.92%) |
Feb 10, 2022 | 10.58 | 10.91 | 10.43 | 10.57 | 163,415 | -0.03(-0.28%) |
Feb 09, 2022 | 11.05 | 11.36 | 10.47 | 10.60 | 74,952 | -0.07(-0.66%) |
Feb 08, 2022 | 10.83 | 11.17 | 10.65 | 10.67 | 91,241 | -0.33(-3.00%) |
Feb 07, 2022 | 11.18 | 11.39 | 10.94 | 11.00 | 170,140 | -0.15(-1.35%) |
Feb 04, 2022 | 10.91 | 11.27 | 10.75 | 11.15 | 121,295 | +0.14(+1.27%) |
Feb 03, 2022 | 10.84 | 11.17 | 11.01 | 182,542 | -0.07(-0.63%) | |
Feb 02, 2022 | 11.28 | 11.47 | 11.04 | 11.08 | 94,728 | -0.33(-2.89%) |