Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 31, 2022 | 9.530 | 9.530 | 8.920 | 9.160 | 1,459,866 | +0.06(+0.66%) |
Mar 30, 2022 | 9.110 | 10.17 | 9.080 | 9.100 | 1,700,772 | -0.34(-3.60%) |
Mar 29, 2022 | 9.110 | 9.800 | 9.110 | 9.440 | 1,213,901 | +0.25(+2.72%) |
Mar 28, 2022 | 9.060 | 9.480 | 8.840 | 9.190 | 170,875 | -0.23(-2.44%) |
Mar 25, 2022 | 9.600 | 10.18 | 8.880 | 9.420 | 1,132,666 | +0.41(+4.55%) |
Mar 24, 2022 | 7.910 | 9.230 | 7.850 | 9.010 | 461,859 | +1.20(+15.36%) |
Mar 23, 2022 | 7.700 | 7.980 | 7.700 | 7.810 | 153,822 | +0.30(+3.99%) |
Mar 22, 2022 | 7.170 | 7.620 | 7.050 | 7.510 | 128,290 | +0.53(+7.59%) |
Mar 21, 2022 | 6.760 | 7.230 | 6.740 | 6.980 | 49,441 | +0.15(+2.20%) |
Mar 18, 2022 | 6.520 | 6.950 | 6.520 | 6.830 | 86,606 | +0.13(+1.94%) |
Mar 17, 2022 | 6.460 | 6.750 | 6.440 | 6.700 | 80,279 | +0.21(+3.24%) |
Mar 16, 2022 | 6.650 | 6.690 | 6.410 | 6.490 | 103,844 | +0.01(+0.15%) |
Mar 15, 2022 | 6.300 | 6.480 | 6.220 | 6.480 | 23,967 | +0.26(+4.18%) |
Mar 14, 2022 | 6.530 | 6.530 | 6.170 | 6.220 | 32,230 | -0.36(-5.47%) |
Mar 11, 2022 | 6.640 | 6.760 | 6.440 | 6.580 | 78,159 | -0.13(-1.94%) |
Mar 10, 2022 | 6.660 | 6.760 | 6.450 | 6.710 | 47,512 | -0.02(-0.30%) |
Mar 09, 2022 | 6.700 | 6.790 | 6.580 | 6.730 | 40,432 | +0.24(+3.70%) |
Mar 08, 2022 | 6.360 | 6.740 | 6.330 | 6.490 | 117,478 | +0.00(+0.00%) |
Mar 07, 2022 | 6.610 | 6.700 | 6.380 | 6.490 | 28,548 | +0.00(+0.00%) |
Mar 04, 2022 | 6.820 | 6.820 | 6.450 | 6.490 | 348,540 | -0.35(-5.12%) |
Mar 03, 2022 | 7.010 | 7.010 | 6.730 | 6.840 | 71,847 | -0.19(-2.70%) |
Mar 02, 2022 | 6.730 | 7.100 | 6.630 | 7.030 | 83,227 | +0.14(+2.03%) |
Mar 01, 2022 | 6.930 | 7.030 | 6.750 | 6.890 | 32,147 | -0.01(-0.14%) |
Feb 28, 2022 | 6.810 | 6.980 | 6.560 | 6.900 | 68,777 | +0.22(+3.29%) |
Feb 25, 2022 | 6.800 | 6.850 | 6.630 | 6.680 | 347,750 | -0.04(-0.60%) |
Feb 24, 2022 | 6.550 | 6.790 | 6.390 | 6.720 | 296,908 | -0.12(-1.75%) |
Feb 23, 2022 | 7.060 | 7.220 | 6.830 | 6.840 | 76,188 | -0.21(-2.98%) |
Feb 22, 2022 | 7.290 | 7.370 | 6.960 | 7.050 | 78,537 | -0.53(-6.99%) |
Feb 18, 2022 | 7.580 | 0 | -0.26(-3.32%) | |||
Feb 17, 2022 | 7.800 | 7.960 | 7.680 | 7.840 | 118,118 | +0.04(+0.51%) |
Feb 16, 2022 | 7.700 | 8.000 | 7.590 | 7.800 | 131,075 | -0.02(-0.26%) |
Feb 15, 2022 | 7.760 | 8.000 | 7.720 | 7.820 | 109,525 | +0.20(+2.62%) |
Feb 14, 2022 | 7.500 | 7.900 | 7.500 | 7.620 | 158,544 | -0.08(-1.04%) |
Feb 11, 2022 | 7.340 | 7.880 | 7.150 | 7.700 | 368,134 | +0.54(+7.54%) |
Feb 10, 2022 | 7.300 | 7.400 | 7.100 | 7.160 | 176,744 | -0.03(-0.42%) |
Feb 09, 2022 | 7.010 | 7.410 | 6.820 | 7.190 | 204,292 | +0.56(+8.45%) |
Feb 08, 2022 | 6.790 | 6.790 | 6.540 | 6.630 | 115,604 | -0.15(-2.21%) |
Feb 07, 2022 | 6.870 | 7.000 | 6.750 | 6.780 | 107,253 | -0.23(-3.28%) |
Feb 04, 2022 | 6.630 | 7.100 | 6.620 | 7.010 | 375,707 | +0.47(+7.19%) |
Feb 03, 2022 | 6.500 | 6.610 | 6.540 | 96,294 | -0.11(-1.65%) | |
Feb 02, 2022 | 6.660 | 6.660 | 6.380 | 6.650 | 115,754 | +0.02(+0.30%) |
Feb 01, 2022 | 6.500 | 6.690 | 6.450 | 6.630 | 309,515 | +0.22(+3.43%) |
Jan 31, 2022 | 6.310 | 6.550 | 6.280 | 6.410 | 263,872 | +0.11(+1.75%) |
Jan 28, 2022 | 6.010 | 6.470 | 6.010 | 6.300 | 183,298 | +0.18(+2.94%) |
Jan 27, 2022 | 6.350 | 6.510 | 6.080 | 6.120 | 41,771 | -0.35(-5.41%) |
Jan 26, 2022 | 6.660 | 6.790 | 6.350 | 6.470 | 71,719 | -0.07(-1.07%) |
Jan 25, 2022 | 6.210 | 6.680 | 6.210 | 6.540 | 139,734 | +0.14(+2.19%) |
Jan 24, 2022 | 6.500 | 6.500 | 5.890 | 6.400 | 236,967 | -0.27(-4.05%) |
Jan 21, 2022 | 6.990 | 6.990 | 6.490 | 6.670 | 195,731 | -0.40(-5.66%) |
Jan 20, 2022 | 7.010 | 7.330 | 7.010 | 7.070 | 251,840 | -0.01(-0.14%) |
Jan 19, 2022 | 7.380 | 7.400 | 7.000 | 7.080 | 190,856 | -0.31(-4.19%) |
Jan 18, 2022 | 7.520 | 7.560 | 7.350 | 7.390 | 115,925 | -0.28(-3.65%) |
Jan 17, 2022 | 7.340 | 7.740 | 7.340 | 7.670 | 29,634 | +0.00(+0.00%) |
Jan 14, 2022 | 7.600 | 7.700 | 7.450 | 7.670 | 150,153 | +0.11(+1.46%) |
Jan 13, 2022 | 7.730 | 7.790 | 7.530 | 7.560 | 145,190 | -0.14(-1.82%) |
Jan 12, 2022 | 7.750 | 7.900 | 7.700 | 7.700 | 59,586 | -0.12(-1.53%) |
Jan 11, 2022 | 7.820 | 7.930 | 7.760 | 7.820 | 127,289 | +0.02(+0.26%) |
Jan 10, 2022 | 7.950 | 8.090 | 7.700 | 7.800 | 413,771 | -0.16(-2.01%) |
Jan 07, 2022 | 7.660 | 8.100 | 7.660 | 7.960 | 562,441 | +0.16(+2.05%) |
Jan 06, 2022 | 7.660 | 8.100 | 7.470 | 7.800 | 743,633 | +0.49(+6.70%) |
Jan 05, 2022 | 6.860 | 7.570 | 6.850 | 7.310 | 333,767 | +0.36(+5.18%) |
Jan 04, 2022 | 6.850 | 7.260 | 6.820 | 6.950 | 220,660 | +0.11(+1.61%) |
Dec 31, 2021 | 6.840 | 6.840 | 6.840 | 0 | -0.09(-1.30%) | |
Dec 30, 2021 | 6.850 | 7.230 | 6.800 | 6.930 | 77,156 | +0.01(+0.14%) |
Dec 29, 2021 | 7.050 | 7.080 | 6.900 | 6.920 | 106,738 | -0.37(-5.08%) |
Dec 24, 2021 | 7.290 | 7.290 | 7.290 | 0 | +0.01(+0.14%) | |
Dec 23, 2021 | 7.210 | 7.370 | 7.170 | 7.280 | 133,261 | +0.01(+0.14%) |
Dec 22, 2021 | 7.160 | 7.410 | 7.140 | 7.270 | 498,764 | +0.08(+1.11%) |
Dec 21, 2021 | 6.970 | 7.320 | 6.970 | 7.190 | 77,393 | +0.20(+2.86%) |
Dec 20, 2021 | 7.040 | 7.050 | 6.770 | 6.990 | 32,686 | -0.08(-1.13%) |
Dec 17, 2021 | 6.630 | 7.350 | 6.630 | 7.070 | 65,562 | +0.09(+1.29%) |
Dec 16, 2021 | 6.810 | 6.990 | 6.650 | 6.980 | 65,975 | +0.18(+2.65%) |
Dec 15, 2021 | 6.740 | 6.840 | 6.520 | 6.800 | 55,280 | -0.01(-0.15%) |
Dec 14, 2021 | 6.870 | 7.040 | 6.740 | 6.810 | 247,077 | -0.07(-1.02%) |
Dec 13, 2021 | 6.570 | 7.000 | 6.570 | 6.880 | 307,892 | -0.01(-0.15%) |
Dec 10, 2021 | 7.030 | 7.100 | 6.650 | 6.890 | 119,785 | -0.15(-2.13%) |
Dec 09, 2021 | 7.390 | 7.480 | 7.040 | 7.040 | 328,960 | -0.31(-4.22%) |
Dec 08, 2021 | 7.250 | 7.710 | 7.210 | 7.350 | 277,871 | +0.07(+0.96%) |
Dec 07, 2021 | 7.270 | 7.480 | 7.180 | 7.280 | 242,719 | +0.23(+3.26%) |
Dec 06, 2021 | 7.060 | 7.240 | 6.760 | 7.050 | 89,147 | +0.10(+1.44%) |
Dec 03, 2021 | 7.330 | 7.330 | 6.770 | 6.950 | 78,081 | -0.43(-5.83%) |
Dec 02, 2021 | 7.040 | 7.500 | 7.040 | 7.380 | 160,200 | +0.26(+3.65%) |
Dec 01, 2021 | 7.920 | 7.980 | 7.090 | 7.120 | 235,645 | -0.70(-8.95%) |
Nov 30, 2021 | 7.960 | 8.020 | 7.610 | 7.820 | 212,518 | -0.19(-2.37%) |
Nov 29, 2021 | 8.350 | 8.350 | 7.950 | 8.010 | 96,339 | -0.15(-1.84%) |
Nov 26, 2021 | 8.250 | 8.350 | 8.130 | 8.160 | 95,368 | -0.11(-1.33%) |
Nov 25, 2021 | 8.310 | 8.550 | 8.250 | 8.270 | 43,396 | -0.12(-1.43%) |
Nov 24, 2021 | 8.420 | 8.690 | 8.290 | 8.390 | 321,931 | +0.07(+0.84%) |
Nov 23, 2021 | 8.510 | 8.720 | 8.280 | 8.320 | 71,809 | -0.33(-3.82%) |
Nov 22, 2021 | 8.900 | 9.050 | 8.550 | 8.650 | 157,063 | -0.40(-4.42%) |
Nov 19, 2021 | 9.290 | 9.350 | 8.910 | 9.050 | 98,848 | -0.23(-2.48%) |
Nov 18, 2021 | 9.320 | 9.300 | 9.250 | 9.280 | 170,404 | -0.16(-1.69%) |
Nov 17, 2021 | 9.300 | 9.750 | 9.290 | 9.440 | 322,497 | -0.05(-0.53%) |
Nov 16, 2021 | 9.600 | 9.680 | 8.900 | 9.490 | 657,857 | -0.25(-2.57%) |
Nov 15, 2021 | 9.800 | 10.20 | 9.600 | 9.740 | 652,812 | -0.26(-2.60%) |
Nov 12, 2021 | 9.510 | 10.14 | 9.350 | 10.00 | 1,729,506 | +1.35(+15.61%) |
Nov 11, 2021 | 8.350 | 8.770 | 8.350 | 8.650 | 349,070 | +0.39(+4.72%) |
Nov 10, 2021 | 8.480 | 8.260 | 128,711 | -0.29(-3.39%) | ||
Nov 09, 2021 | 8.400 | 8.600 | 8.290 | 8.550 | 544,491 | +0.12(+1.42%) |
Nov 08, 2021 | 8.000 | 8.640 | 7.950 | 8.430 | 346,613 | +0.39(+4.85%) |
Nov 05, 2021 | 8.140 | 8.210 | 7.870 | 8.040 | 134,103 | -0.10(-1.23%) |
Nov 04, 2021 | 8.120 | 8.400 | 8.020 | 8.140 | 1,021,254 | +0.02(+0.25%) |
Nov 03, 2021 | 8.080 | 8.300 | 8.000 | 8.120 | 239,862 | -0.04(-0.49%) |
Nov 02, 2021 | 8.220 | 8.220 | 8.100 | 8.160 | 40,050 | -0.10(-1.21%) |
Nov 01, 2021 | 8.090 | 8.400 | 8.050 | 8.260 | 110,212 | +0.21(+2.61%) |
Oct 29, 2021 | 8.090 | 8.180 | 7.790 | 8.050 | 161,235 | -0.08(-0.98%) |
Oct 28, 2021 | 8.120 | 8.210 | 7.960 | 8.130 | 119,953 | +0.01(+0.12%) |
Oct 27, 2021 | 8.140 | 8.420 | 8.120 | 8.120 | 217,435 | -0.06(-0.73%) |
Oct 26, 2021 | 8.220 | 8.180 | 136,277 | -0.08(-0.97%) | ||
Oct 25, 2021 | 8.200 | 8.470 | 8.110 | 8.260 | 94,563 | +0.05(+0.61%) |
Oct 22, 2021 | 8.410 | 8.440 | 8.090 | 8.210 | 171,814 | -0.30(-3.53%) |
Oct 21, 2021 | 8.180 | 8.990 | 8.180 | 8.510 | 1,436,078 | +0.24(+2.90%) |
Oct 20, 2021 | 8.400 | 8.490 | 8.230 | 8.270 | 101,314 | -0.17(-2.01%) |
Oct 19, 2021 | 8.030 | 8.680 | 8.020 | 8.440 | 370,280 | +0.27(+3.30%) |
Oct 18, 2021 | 8.000 | 8.250 | 7.990 | 8.170 | 130,340 | +0.01(+0.12%) |
Oct 15, 2021 | 8.170 | 8.450 | 8.090 | 8.160 | 164,619 | +0.01(+0.12%) |
Oct 14, 2021 | 8.050 | 8.480 | 7.970 | 8.150 | 457,484 | +0.14(+1.75%) |
Oct 13, 2021 | 7.950 | 8.150 | 7.800 | 8.010 | 780,762 | +0.03(+0.38%) |
Oct 12, 2021 | 8.080 | 8.250 | 7.920 | 7.980 | 409,634 | -0.08(-0.99%) |
Oct 08, 2021 | 8.060 | 8.060 | 8.060 | 0 | -0.03(-0.37%) | |
Oct 07, 2021 | 8.000 | 8.160 | 8.000 | 8.090 | 54,080 | +0.19(+2.41%) |
Oct 06, 2021 | 7.990 | 8.080 | 7.900 | 7.900 | 60,377 | -0.20(-2.47%) |
Oct 05, 2021 | 7.900 | 8.140 | 7.750 | 8.100 | 440,677 | +0.16(+2.02%) |
Oct 04, 2021 | 8.000 | 8.060 | 7.920 | 7.940 | 55,733 | -0.07(-0.87%) |
Oct 01, 2021 | 8.010 | 8.080 | 8.000 | 8.010 | 23,685 | -0.01(-0.12%) |
Sep 30, 2021 | 8.040 | 8.080 | 7.890 | 8.020 | 62,146 | +0.00(+0.00%) |
Sep 29, 2021 | 8.100 | 8.160 | 8.010 | 8.020 | 39,890 | -0.09(-1.11%) |
Sep 28, 2021 | 8.350 | 8.350 | 8.100 | 8.110 | 61,635 | -0.21(-2.52%) |
Sep 27, 2021 | 8.350 | 8.420 | 8.280 | 8.320 | 54,127 | -0.04(-0.48%) |
Sep 24, 2021 | 8.610 | 8.610 | 8.260 | 8.360 | 45,197 | -0.36(-4.13%) |
Sep 23, 2021 | 8.730 | 8.730 | 8.450 | 8.720 | 127,148 | +0.00(+0.00%) |
Sep 22, 2021 | 8.610 | 8.730 | 8.600 | 8.720 | 104,651 | +0.11(+1.28%) |
Sep 21, 2021 | 8.200 | 8.700 | 8.200 | 8.610 | 454,550 | +0.41(+5.00%) |
Sep 20, 2021 | 8.170 | 8.290 | 8.060 | 8.200 | 126,485 | -0.08(-0.97%) |
Sep 17, 2021 | 8.230 | 8.300 | 8.060 | 8.280 | 188,658 | +0.07(+0.85%) |
Sep 16, 2021 | 7.950 | 8.210 | 7.900 | 8.210 | 122,695 | +0.30(+3.79%) |
Sep 15, 2021 | 7.620 | 7.950 | 7.560 | 7.910 | 413,927 | +0.31(+4.08%) |
Sep 14, 2021 | 7.500 | 7.670 | 7.500 | 7.600 | 650,406 | +0.10(+1.33%) |
Sep 13, 2021 | 7.350 | 7.540 | 7.300 | 7.500 | 340,938 | +0.19(+2.60%) |
Sep 10, 2021 | 7.110 | 7.350 | 7.100 | 7.310 | 215,303 | +0.07(+0.97%) |
Sep 09, 2021 | 7.000 | 7.260 | 6.990 | 7.240 | 294,231 | +0.24(+3.43%) |
Sep 08, 2021 | 7.000 | 7.030 | 6.910 | 7.000 | 29,738 | -0.01(-0.14%) |
Sep 07, 2021 | 7.000 | 7.100 | 7.000 | 7.010 | 26,214 | -0.06(-0.85%) |
Sep 03, 2021 | 7.070 | 7.070 | 7.070 | 0 | +0.06(+0.86%) | |
Sep 02, 2021 | 6.850 | 7.090 | 6.850 | 7.010 | 47,236 | +0.16(+2.34%) |
Sep 01, 2021 | 6.850 | 6.880 | 6.750 | 6.850 | 23,440 | +0.06(+0.88%) |
Aug 31, 2021 | 6.510 | 6.860 | 6.510 | 6.790 | 38,921 | +0.23(+3.51%) |
Aug 30, 2021 | 6.500 | 6.560 | 6.420 | 6.560 | 47,584 | +0.04(+0.61%) |
Aug 27, 2021 | 6.500 | 6.540 | 6.500 | 6.520 | 84,920 | +0.01(+0.15%) |
Aug 26, 2021 | 6.460 | 6.510 | 6.430 | 6.510 | 215,149 | -0.01(-0.15%) |
Aug 25, 2021 | 6.500 | 6.520 | 6.500 | 6.520 | 16,463 | -0.02(-0.31%) |
Aug 24, 2021 | 6.580 | 6.580 | 6.460 | 6.540 | 36,045 | +0.04(+0.62%) |
Aug 23, 2021 | 6.510 | 6.570 | 6.500 | 6.500 | 14,836 | -0.17(-2.55%) |
Aug 20, 2021 | 6.460 | 6.690 | 6.460 | 6.670 | 30,807 | +0.17(+2.62%) |
Aug 19, 2021 | 6.500 | 6.700 | 6.440 | 6.500 | 68,912 | +0.00(+0.00%) |
Aug 18, 2021 | 6.510 | 6.550 | 6.470 | 6.500 | 45,324 | -0.07(-1.07%) |
Aug 17, 2021 | 6.570 | 6.650 | 6.430 | 6.570 | 40,615 | -0.33(-4.78%) |
Aug 16, 2021 | 6.550 | 6.900 | 6.550 | 6.900 | 136,279 | +0.16(+2.37%) |
Aug 13, 2021 | 6.550 | 6.860 | 6.550 | 6.740 | 53,336 | +0.23(+3.53%) |
Aug 12, 2021 | 6.510 | 6.530 | 6.500 | 6.510 | 4,851 | -0.02(-0.31%) |
Aug 11, 2021 | 6.540 | 6.580 | 6.500 | 6.530 | 24,133 | +0.03(+0.46%) |
Aug 10, 2021 | 6.610 | 6.610 | 6.500 | 6.500 | 8,562 | -0.06(-0.91%) |
Aug 09, 2021 | 6.510 | 6.570 | 6.320 | 6.560 | 32,696 | +0.05(+0.77%) |
Aug 06, 2021 | 6.560 | 6.600 | 6.490 | 6.510 | 5,292 | -0.05(-0.76%) |
Aug 05, 2021 | 6.540 | 6.640 | 6.540 | 6.560 | 19,664 | +0.06(+0.92%) |
Aug 04, 2021 | 6.500 | 6.560 | 6.350 | 6.500 | 80,522 | +0.00(+0.00%) |