Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.360 | 6.650 | 6.110 | 6.120 | 134,143 | -0.33(-5.12%) |
Apr 28, 2022 | 6.290 | 6.540 | 6.010 | 6.450 | 115,492 | +0.26(+4.20%) |
Apr 27, 2022 | 6.520 | 6.705 | 6.150 | 6.190 | 145,331 | -0.36(-5.50%) |
Apr 26, 2022 | 6.850 | 6.920 | 6.460 | 6.550 | 180,445 | -0.04(-0.61%) |
Apr 25, 2022 | 6.160 | 6.600 | 6.140 | 6.590 | 158,840 | +0.33(+5.27%) |
Apr 22, 2022 | 6.650 | 6.755 | 6.190 | 6.260 | 196,421 | -0.28(-4.28%) |
Apr 21, 2022 | 7.070 | 7.250 | 6.400 | 6.540 | 196,564 | -0.47(-6.70%) |
Apr 20, 2022 | 7.460 | 7.530 | 6.970 | 7.010 | 122,163 | -0.36(-4.88%) |
Apr 19, 2022 | 7.320 | 7.640 | 7.220 | 7.370 | 135,609 | -0.01(-0.14%) |
Apr 18, 2022 | 7.680 | 7.680 | 7.250 | 7.380 | 131,353 | -0.33(-4.28%) |
Apr 14, 2022 | 8.210 | 8.214 | 7.640 | 7.710 | 110,855 | -0.30(-3.75%) |
Apr 13, 2022 | 7.500 | 8.179 | 7.400 | 8.010 | 193,459 | +0.55(+7.37%) |
Apr 12, 2022 | 8.040 | 8.190 | 7.290 | 7.460 | 364,544 | -0.34(-4.36%) |
Apr 11, 2022 | 8.600 | 8.600 | 7.710 | 7.800 | 252,560 | -0.85(-9.88%) |
Apr 08, 2022 | 8.650 | 8.870 | 8.620 | 8.655 | 250,529 | +0.07(+0.87%) |
Apr 07, 2022 | 9.200 | 9.422 | 8.030 | 8.580 | 302,772 | -0.65(-7.04%) |
Apr 06, 2022 | 9.740 | 9.740 | 9.142 | 9.230 | 127,958 | -0.69(-6.96%) |
Apr 05, 2022 | 10.90 | 10.90 | 9.760 | 9.920 | 141,491 | -0.94(-8.66%) |
Apr 04, 2022 | 10.59 | 10.96 | 10.59 | 10.86 | 89,493 | +0.36(+3.43%) |
Apr 01, 2022 | 10.82 | 10.96 | 10.35 | 10.50 | 103,888 | -0.33(-3.05%) |
Mar 31, 2022 | 11.31 | 11.68 | 10.75 | 10.83 | 131,480 | -0.57(-5.00%) |
Mar 30, 2022 | 11.43 | 12.14 | 11.07 | 11.40 | 194,004 | -0.12(-1.04%) |
Mar 29, 2022 | 11.12 | 11.80 | 11.04 | 11.52 | 175,594 | +0.58(+5.30%) |
Mar 28, 2022 | 11.22 | 11.53 | 10.50 | 10.94 | 111,692 | -0.25(-2.23%) |
Mar 25, 2022 | 11.70 | 11.77 | 11.13 | 11.19 | 86,420 | -0.52(-4.44%) |
Mar 24, 2022 | 11.01 | 11.76 | 10.98 | 11.71 | 138,617 | +0.89(+8.23%) |
Mar 23, 2022 | 10.95 | 11.40 | 10.68 | 10.82 | 124,519 | -0.26(-2.35%) |
Mar 22, 2022 | 10.85 | 11.25 | 10.73 | 11.08 | 96,009 | +0.25(+2.31%) |
Mar 21, 2022 | 10.64 | 11.38 | 10.47 | 10.83 | 138,587 | +0.24(+2.27%) |
Mar 18, 2022 | 10.37 | 11.19 | 10.37 | 10.59 | 176,407 | -0.09(-0.84%) |
Mar 17, 2022 | 10.08 | 10.78 | 9.880 | 10.68 | 130,904 | +0.58(+5.74%) |
Mar 16, 2022 | 9.440 | 10.17 | 9.440 | 10.10 | 171,949 | +0.95(+10.38%) |
Mar 15, 2022 | 8.590 | 9.160 | 8.590 | 9.150 | 133,728 | +0.45(+5.17%) |
Mar 14, 2022 | 9.340 | 9.460 | 8.480 | 8.700 | 240,378 | -0.73(-7.74%) |
Mar 11, 2022 | 10.43 | 10.52 | 9.390 | 9.430 | 131,385 | -0.98(-9.41%) |
Mar 10, 2022 | 10.40 | 10.47 | 10.02 | 10.41 | 75,063 | -0.24(-2.25%) |
Mar 09, 2022 | 10.48 | 11.20 | 10.45 | 10.65 | 115,765 | +0.52(+5.13%) |
Mar 08, 2022 | 9.980 | 10.54 | 9.570 | 10.13 | 206,236 | +0.24(+2.43%) |
Mar 07, 2022 | 10.12 | 10.20 | 9.770 | 9.890 | 103,226 | +0.06(+0.61%) |
Mar 04, 2022 | 10.30 | 10.52 | 9.590 | 9.830 | 115,127 | -0.58(-5.57%) |
Mar 03, 2022 | 11.08 | 11.26 | 10.25 | 10.41 | 130,051 | -0.56(-5.10%) |
Mar 02, 2022 | 11.39 | 11.47 | 10.89 | 10.97 | 162,941 | -0.32(-2.83%) |
Mar 01, 2022 | 11.64 | 11.89 | 11.23 | 11.29 | 218,247 | -0.26(-2.25%) |
Feb 28, 2022 | 11.18 | 11.87 | 10.90 | 11.55 | 351,010 | +0.31(+2.76%) |
Feb 25, 2022 | 11.10 | 11.28 | 10.72 | 11.24 | 281,703 | +0.19(+1.72%) |
Feb 24, 2022 | 9.080 | 11.10 | 9.000 | 11.05 | 300,390 | +1.36(+14.04%) |
Feb 23, 2022 | 10.12 | 10.50 | 9.510 | 9.690 | 355,280 | -0.39(-3.87%) |
Feb 22, 2022 | 10.01 | 10.49 | 9.710 | 10.08 | 398,793 | -0.10(-0.98%) |
Feb 18, 2022 | 10.18 | 0 | -0.18(-1.74%) | |||
Feb 17, 2022 | 10.08 | 10.54 | 10.00 | 10.36 | 248,039 | -0.04(-0.38%) |
Feb 16, 2022 | 9.970 | 10.57 | 9.670 | 10.40 | 240,550 | +0.32(+3.17%) |
Feb 15, 2022 | 9.760 | 10.13 | 9.570 | 10.08 | 168,755 | +0.73(+7.81%) |
Feb 14, 2022 | 9.250 | 9.770 | 9.155 | 9.350 | 113,303 | +0.05(+0.54%) |
Feb 11, 2022 | 9.810 | 10.42 | 9.030 | 9.300 | 150,170 | -0.76(-7.55%) |
Feb 10, 2022 | 9.970 | 10.47 | 9.850 | 10.06 | 325,099 | +0.02(+0.20%) |
Feb 09, 2022 | 10.17 | 10.23 | 9.730 | 10.04 | 328,314 | +0.15(+1.52%) |
Feb 08, 2022 | 9.630 | 9.950 | 9.520 | 9.890 | 335,708 | +0.20(+2.06%) |
Feb 07, 2022 | 9.650 | 10.17 | 9.442 | 9.690 | 174,502 | +0.05(+0.52%) |
Feb 04, 2022 | 9.200 | 9.679 | 8.940 | 9.640 | 406,462 | +0.41(+4.44%) |
Feb 03, 2022 | 9.330 | 9.150 | 9.230 | 202,603 | -0.58(-5.91%) | |
Feb 02, 2022 | 10.27 | 10.27 | 9.665 | 9.810 | 186,269 | -0.36(-3.54%) |