Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.290 | 6.460 | 5.960 | 5.990 | 853,712 | -0.41(-6.41%) |
Apr 28, 2022 | 6.260 | 6.610 | 6.080 | 6.400 | 402,328 | +0.17(+2.73%) |
Apr 27, 2022 | 6.400 | 6.560 | 6.010 | 6.230 | 1,495,527 | -0.20(-3.11%) |
Apr 26, 2022 | 6.620 | 6.750 | 6.280 | 6.430 | 552,713 | -0.29(-4.32%) |
Apr 25, 2022 | 6.440 | 6.720 | 6.350 | 6.720 | 806,539 | +0.25(+3.86%) |
Apr 22, 2022 | 6.840 | 6.950 | 6.440 | 6.470 | 904,623 | -0.42(-6.10%) |
Apr 21, 2022 | 7.220 | 7.320 | 6.865 | 6.890 | 573,642 | -0.19(-2.68%) |
Apr 20, 2022 | 7.400 | 7.400 | 7.070 | 7.080 | 336,992 | -0.26(-3.54%) |
Apr 19, 2022 | 7.150 | 7.510 | 7.150 | 7.340 | 380,420 | +0.15(+2.09%) |
Apr 18, 2022 | 7.260 | 7.330 | 7.070 | 7.190 | 364,031 | -0.11(-1.51%) |
Apr 14, 2022 | 7.330 | 7.460 | 7.170 | 7.300 | 525,527 | -0.02(-0.27%) |
Apr 13, 2022 | 7.110 | 7.420 | 7.020 | 7.320 | 385,169 | +0.20(+2.81%) |
Apr 12, 2022 | 7.260 | 7.445 | 7.010 | 7.120 | 521,460 | -0.03(-0.42%) |
Apr 11, 2022 | 7.050 | 7.310 | 7.002 | 7.150 | 460,035 | +0.04(+0.56%) |
Apr 08, 2022 | 7.140 | 7.390 | 6.980 | 7.110 | 590,179 | -0.06(-0.84%) |
Apr 07, 2022 | 7.250 | 7.350 | 7.010 | 7.170 | 555,805 | -0.10(-1.38%) |
Apr 06, 2022 | 7.500 | 7.570 | 7.170 | 7.270 | 563,757 | -0.36(-4.72%) |
Apr 05, 2022 | 7.980 | 7.980 | 7.530 | 7.630 | 565,805 | -0.34(-4.27%) |
Apr 04, 2022 | 7.530 | 8.150 | 7.530 | 7.970 | 980,477 | +0.55(+7.41%) |
Apr 01, 2022 | 7.540 | 7.740 | 7.385 | 7.420 | 658,915 | -0.02(-0.27%) |
Mar 31, 2022 | 7.620 | 7.700 | 7.430 | 7.440 | 734,111 | -0.20(-2.62%) |
Mar 30, 2022 | 7.430 | 7.940 | 7.430 | 7.640 | 1,623,506 | +0.07(+0.92%) |
Mar 29, 2022 | 7.400 | 7.740 | 7.280 | 7.570 | 2,113,836 | +0.25(+3.42%) |
Mar 28, 2022 | 7.250 | 7.540 | 7.140 | 7.320 | 1,167,344 | +0.11(+1.53%) |
Mar 25, 2022 | 7.730 | 7.730 | 6.920 | 7.210 | 3,344,931 | -0.55(-7.09%) |
Mar 24, 2022 | 7.160 | 7.970 | 6.820 | 7.760 | 8,876,410 | -1.04(-11.82%) |
Mar 23, 2022 | 9.200 | 9.340 | 8.610 | 8.800 | 2,182,783 | -0.42(-4.56%) |
Mar 22, 2022 | 8.940 | 9.370 | 8.940 | 9.220 | 715,758 | +0.21(+2.33%) |
Mar 21, 2022 | 9.480 | 9.500 | 8.900 | 9.010 | 615,322 | -0.55(-5.75%) |
Mar 18, 2022 | 9.400 | 9.914 | 9.220 | 9.560 | 1,713,467 | +0.00(+0.00%) |
Mar 17, 2022 | 8.910 | 9.600 | 8.810 | 9.560 | 836,718 | +0.54(+5.99%) |
Mar 16, 2022 | 8.840 | 9.370 | 8.780 | 9.020 | 1,384,388 | +0.38(+4.40%) |
Mar 15, 2022 | 8.370 | 8.760 | 8.260 | 8.640 | 2,217,749 | +0.29(+3.47%) |
Mar 14, 2022 | 8.490 | 8.630 | 8.180 | 8.350 | 989,303 | -0.17(-2.00%) |
Mar 11, 2022 | 9.070 | 9.110 | 8.500 | 8.520 | 486,611 | -0.45(-5.02%) |
Mar 10, 2022 | 9.000 | 9.100 | 8.830 | 8.970 | 516,400 | -0.23(-2.50%) |
Mar 09, 2022 | 9.040 | 9.420 | 8.930 | 9.200 | 505,826 | +0.35(+3.95%) |
Mar 08, 2022 | 8.750 | 9.180 | 8.450 | 8.850 | 629,732 | +0.07(+0.80%) |
Mar 07, 2022 | 9.300 | 9.435 | 8.730 | 8.780 | 609,923 | -0.51(-5.49%) |
Mar 04, 2022 | 9.740 | 9.775 | 9.060 | 9.290 | 651,433 | -0.52(-5.30%) |
Mar 03, 2022 | 10.03 | 10.08 | 9.690 | 9.810 | 346,532 | -0.16(-1.60%) |
Mar 02, 2022 | 10.01 | 10.08 | 9.700 | 9.970 | 504,123 | +0.00(+0.00%) |
Mar 01, 2022 | 9.830 | 10.09 | 9.590 | 9.970 | 707,156 | +0.10(+1.01%) |
Feb 28, 2022 | 9.480 | 10.05 | 9.480 | 9.870 | 775,300 | +0.26(+2.71%) |
Feb 25, 2022 | 9.450 | 9.620 | 9.250 | 9.610 | 485,205 | +0.23(+2.45%) |
Feb 24, 2022 | 8.500 | 9.410 | 8.460 | 9.380 | 758,890 | +0.60(+6.83%) |
Feb 23, 2022 | 9.030 | 9.230 | 8.730 | 8.780 | 468,104 | -0.21(-2.34%) |
Feb 22, 2022 | 9.240 | 9.480 | 8.820 | 8.990 | 586,608 | -0.25(-2.71%) |
Feb 18, 2022 | 9.240 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.630 | 9.730 | 9.180 | 9.270 | 584,021 | -0.47(-4.83%) |
Feb 16, 2022 | 9.840 | 9.985 | 9.630 | 9.740 | 530,823 | -0.14(-1.42%) |
Feb 15, 2022 | 9.460 | 9.960 | 9.460 | 9.880 | 682,515 | +0.55(+5.89%) |
Feb 14, 2022 | 9.600 | 9.610 | 8.800 | 9.330 | 1,827,366 | -0.42(-4.31%) |
Feb 11, 2022 | 9.870 | 10.18 | 9.550 | 9.750 | 557,805 | -0.16(-1.61%) |
Feb 10, 2022 | 10.29 | 10.71 | 9.910 | 9.910 | 852,526 | -0.75(-7.04%) |
Feb 09, 2022 | 10.16 | 10.74 | 10.02 | 10.66 | 1,497,740 | +0.60(+5.96%) |
Feb 08, 2022 | 9.700 | 10.17 | 9.650 | 10.06 | 1,080,407 | +0.30(+3.07%) |
Feb 07, 2022 | 9.600 | 10.12 | 9.540 | 9.760 | 651,320 | +0.20(+2.09%) |
Feb 04, 2022 | 9.290 | 9.650 | 9.020 | 9.560 | 1,616,931 | +0.17(+1.81%) |
Feb 03, 2022 | 9.560 | 9.340 | 9.390 | 843,137 | -0.36(-3.69%) | |
Feb 02, 2022 | 10.45 | 10.49 | 9.550 | 9.750 | 1,242,944 | -0.65(-6.25%) |