Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.040 | 7.385 | 6.870 | 6.910 | 975,897 | -0.18(-2.54%) |
Apr 28, 2022 | 7.180 | 7.410 | 6.745 | 7.090 | 1,366,785 | -0.05(-0.70%) |
Apr 27, 2022 | 7.590 | 7.820 | 7.100 | 7.140 | 1,588,709 | -0.53(-6.91%) |
Apr 26, 2022 | 9.090 | 9.120 | 7.610 | 7.670 | 2,633,213 | -1.41(-15.53%) |
Apr 25, 2022 | 7.930 | 9.145 | 6.650 | 9.080 | 5,834,864 | +0.28(+3.18%) |
Apr 22, 2022 | 8.440 | 8.890 | 8.090 | 8.800 | 879,825 | +0.15(+1.73%) |
Apr 21, 2022 | 8.760 | 8.815 | 8.460 | 8.650 | 1,019,166 | -0.05(-0.57%) |
Apr 20, 2022 | 8.270 | 8.760 | 7.870 | 8.700 | 1,021,324 | +0.39(+4.69%) |
Apr 19, 2022 | 8.680 | 8.800 | 8.210 | 8.310 | 761,184 | -0.41(-4.70%) |
Apr 18, 2022 | 9.300 | 9.300 | 8.680 | 8.720 | 560,137 | -0.13(-1.47%) |
Apr 14, 2022 | 9.360 | 9.360 | 8.770 | 8.850 | 510,814 | -0.49(-5.25%) |
Apr 13, 2022 | 9.200 | 9.440 | 9.050 | 9.340 | 289,470 | +0.21(+2.30%) |
Apr 12, 2022 | 9.520 | 9.730 | 9.025 | 9.130 | 343,790 | -0.31(-3.28%) |
Apr 11, 2022 | 9.820 | 9.885 | 9.310 | 9.440 | 700,940 | -0.53(-5.32%) |
Apr 08, 2022 | 9.850 | 10.21 | 9.575 | 9.970 | 588,370 | +0.20(+2.05%) |
Apr 07, 2022 | 9.610 | 9.910 | 9.340 | 9.770 | 773,435 | +0.19(+1.98%) |
Apr 06, 2022 | 9.060 | 9.720 | 8.820 | 9.580 | 667,013 | +0.83(+9.49%) |
Apr 05, 2022 | 8.940 | 9.190 | 8.690 | 8.750 | 332,218 | -0.26(-2.89%) |
Apr 04, 2022 | 8.990 | 9.335 | 8.761 | 9.010 | 495,248 | +0.01(+0.11%) |
Apr 01, 2022 | 8.690 | 9.080 | 8.610 | 9.000 | 648,648 | +0.32(+3.69%) |
Mar 31, 2022 | 8.960 | 9.080 | 8.640 | 8.680 | 387,808 | -0.23(-2.58%) |
Mar 30, 2022 | 8.940 | 9.360 | 8.860 | 8.910 | 438,949 | -0.11(-1.22%) |
Mar 29, 2022 | 8.840 | 9.220 | 8.660 | 9.020 | 612,155 | +0.34(+3.92%) |
Mar 28, 2022 | 8.670 | 8.840 | 8.420 | 8.680 | 522,164 | +0.01(+0.12%) |
Mar 25, 2022 | 8.890 | 8.950 | 8.620 | 8.670 | 319,468 | -0.28(-3.13%) |
Mar 24, 2022 | 8.870 | 9.050 | 8.780 | 8.950 | 358,849 | +0.15(+1.70%) |
Mar 23, 2022 | 8.890 | 9.070 | 8.780 | 8.800 | 354,323 | -0.18(-2.00%) |
Mar 22, 2022 | 8.750 | 9.100 | 8.530 | 8.980 | 475,429 | +0.23(+2.63%) |
Mar 21, 2022 | 9.310 | 9.310 | 8.620 | 8.750 | 1,061,328 | -0.51(-5.51%) |
Mar 18, 2022 | 8.930 | 9.340 | 8.860 | 9.260 | 925,754 | +0.25(+2.77%) |
Mar 17, 2022 | 8.580 | 9.020 | 8.292 | 9.010 | 380,198 | +0.42(+4.89%) |
Mar 16, 2022 | 8.380 | 8.600 | 8.060 | 8.590 | 736,575 | +0.15(+1.78%) |
Mar 15, 2022 | 8.890 | 8.950 | 8.360 | 8.440 | 740,868 | -0.38(-4.31%) |
Mar 14, 2022 | 9.010 | 9.100 | 8.640 | 8.820 | 556,950 | -0.15(-1.67%) |
Mar 11, 2022 | 9.620 | 9.720 | 8.960 | 8.970 | 379,055 | -0.64(-6.66%) |
Mar 10, 2022 | 9.600 | 9.640 | 9.250 | 9.610 | 321,777 | -0.10(-1.03%) |
Mar 09, 2022 | 9.360 | 9.780 | 9.350 | 9.710 | 463,631 | +0.36(+3.85%) |
Mar 08, 2022 | 9.800 | 9.880 | 9.250 | 9.350 | 383,062 | -0.46(-4.69%) |
Mar 07, 2022 | 9.680 | 9.985 | 9.560 | 9.810 | 615,399 | +0.21(+2.19%) |
Mar 04, 2022 | 9.080 | 9.690 | 9.080 | 9.600 | 716,022 | +0.56(+6.19%) |
Mar 03, 2022 | 9.330 | 9.390 | 8.970 | 9.040 | 662,509 | -0.22(-2.38%) |
Mar 02, 2022 | 9.150 | 9.410 | 8.950 | 9.260 | 371,663 | +0.19(+2.09%) |
Mar 01, 2022 | 9.000 | 9.250 | 8.940 | 9.070 | 557,098 | +0.04(+0.44%) |
Feb 28, 2022 | 9.160 | 9.900 | 9.000 | 9.030 | 828,916 | -0.22(-2.38%) |
Feb 25, 2022 | 9.790 | 9.370 | 8.920 | 9.250 | 695,479 | -0.45(-4.64%) |
Feb 24, 2022 | 8.740 | 9.740 | 8.600 | 9.700 | 1,065,009 | +0.65(+7.18%) |
Feb 23, 2022 | 9.160 | 9.380 | 8.920 | 9.050 | 807,982 | -0.01(-0.11%) |
Feb 22, 2022 | 9.180 | 9.510 | 8.980 | 9.060 | 521,439 | -0.23(-2.48%) |
Feb 18, 2022 | 9.290 | 0 | +0.20(+2.20%) | |||
Feb 17, 2022 | 8.940 | 9.210 | 8.910 | 9.090 | 570,322 | +0.07(+0.78%) |
Feb 16, 2022 | 9.000 | 9.120 | 8.910 | 9.020 | 303,121 | -0.08(-0.88%) |
Feb 15, 2022 | 8.930 | 9.130 | 8.850 | 9.100 | 400,114 | +0.43(+4.96%) |
Feb 14, 2022 | 8.790 | 8.800 | 8.520 | 8.670 | 439,909 | -0.04(-0.46%) |
Feb 11, 2022 | 8.970 | 9.010 | 8.635 | 8.710 | 594,377 | -0.13(-1.47%) |
Feb 10, 2022 | 8.950 | 9.330 | 8.630 | 8.840 | 620,588 | -0.39(-4.23%) |
Feb 09, 2022 | 9.010 | 9.380 | 9.010 | 9.230 | 508,901 | +0.29(+3.24%) |
Feb 08, 2022 | 8.930 | 9.000 | 8.720 | 8.940 | 348,767 | +0.05(+0.56%) |
Feb 07, 2022 | 8.600 | 9.000 | 8.522 | 8.890 | 642,380 | +0.28(+3.25%) |
Feb 04, 2022 | 8.600 | 8.800 | 8.420 | 8.610 | 842,627 | -0.01(-0.12%) |
Feb 03, 2022 | 8.900 | 8.610 | 8.620 | 723,484 | -0.41(-4.54%) | |
Feb 02, 2022 | 9.770 | 9.770 | 8.990 | 9.030 | 500,147 | -0.47(-4.95%) |