Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.580 | 6.785 | 6.340 | 6.370 | 2,923,747 | -0.25(-3.78%) |
Apr 28, 2022 | 6.510 | 6.705 | 6.330 | 6.620 | 3,286,027 | +0.12(+1.85%) |
Apr 27, 2022 | 6.380 | 6.720 | 6.320 | 6.500 | 3,277,785 | -0.04(-0.61%) |
Apr 26, 2022 | 7.000 | 7.000 | 6.390 | 6.540 | 4,615,769 | -0.47(-6.70%) |
Apr 25, 2022 | 7.250 | 7.371 | 6.953 | 7.010 | 4,299,406 | -0.41(-5.53%) |
Apr 22, 2022 | 7.670 | 7.956 | 7.295 | 7.420 | 4,221,084 | -0.26(-3.39%) |
Apr 21, 2022 | 7.780 | 7.905 | 7.360 | 7.680 | 8,409,606 | -0.52(-6.34%) |
Apr 20, 2022 | 7.490 | 10.25 | 7.390 | 8.200 | 26,721,358 | +0.80(+10.81%) |
Apr 19, 2022 | 7.090 | 7.580 | 7.044 | 7.400 | 4,037,615 | +0.36(+5.11%) |
Apr 18, 2022 | 7.220 | 7.230 | 6.680 | 7.040 | 4,318,173 | -0.18(-2.49%) |
Apr 14, 2022 | 8.630 | 9.100 | 6.990 | 7.220 | 26,522,880 | -0.27(-3.60%) |
Apr 13, 2022 | 7.310 | 7.640 | 7.160 | 7.490 | 5,446,954 | +0.19(+2.60%) |
Apr 12, 2022 | 7.590 | 7.905 | 7.225 | 7.300 | 4,462,784 | -0.16(-2.14%) |
Apr 11, 2022 | 7.440 | 7.980 | 7.290 | 7.460 | 5,417,785 | -0.05(-0.67%) |
Apr 08, 2022 | 7.010 | 7.520 | 6.810 | 7.510 | 8,608,694 | +0.52(+7.44%) |
Apr 07, 2022 | 7.000 | 7.140 | 6.110 | 6.990 | 20,640,126 | -1.45(-17.18%) |
Apr 06, 2022 | 8.510 | 8.560 | 8.230 | 8.440 | 1,791,118 | -0.20(-2.31%) |
Apr 05, 2022 | 8.650 | 8.800 | 8.460 | 8.640 | 2,056,412 | -0.03(-0.35%) |
Apr 04, 2022 | 8.320 | 8.730 | 8.110 | 8.670 | 3,102,736 | +0.35(+4.21%) |
Apr 01, 2022 | 8.800 | 8.820 | 8.190 | 8.320 | 4,624,260 | -0.43(-4.91%) |
Mar 31, 2022 | 9.200 | 9.215 | 8.670 | 8.750 | 4,157,885 | -0.61(-6.52%) |
Mar 30, 2022 | 10.16 | 10.18 | 9.305 | 9.360 | 6,406,799 | -0.90(-8.77%) |
Mar 29, 2022 | 10.05 | 10.30 | 10.04 | 10.26 | 2,091,159 | +0.30(+3.01%) |
Mar 28, 2022 | 9.750 | 9.980 | 9.680 | 9.960 | 1,441,551 | +0.21(+2.15%) |
Mar 25, 2022 | 9.830 | 9.880 | 9.700 | 9.750 | 965,163 | -0.07(-0.71%) |
Mar 24, 2022 | 9.710 | 9.835 | 9.580 | 9.820 | 1,075,430 | +0.16(+1.66%) |
Mar 23, 2022 | 10.00 | 10.04 | 9.640 | 9.660 | 1,817,804 | -0.14(-1.43%) |
Mar 22, 2022 | 9.500 | 9.885 | 9.430 | 9.800 | 1,812,405 | +0.44(+4.70%) |
Mar 21, 2022 | 9.350 | 9.730 | 9.250 | 9.360 | 1,841,108 | +0.02(+0.21%) |
Mar 18, 2022 | 9.190 | 9.370 | 8.940 | 9.340 | 2,638,779 | +0.11(+1.19%) |
Mar 17, 2022 | 9.040 | 9.290 | 8.870 | 9.230 | 1,866,477 | +0.16(+1.76%) |
Mar 16, 2022 | 8.800 | 9.150 | 8.790 | 9.070 | 2,600,727 | +0.38(+4.37%) |
Mar 15, 2022 | 8.550 | 8.770 | 8.410 | 8.690 | 2,653,797 | +0.11(+1.28%) |
Mar 14, 2022 | 9.110 | 9.120 | 8.520 | 8.580 | 2,488,699 | -0.52(-5.71%) |
Mar 11, 2022 | 9.520 | 9.670 | 9.100 | 9.100 | 1,264,369 | -0.34(-3.60%) |
Mar 10, 2022 | 9.460 | 9.485 | 9.230 | 9.440 | 1,341,996 | -0.14(-1.46%) |
Mar 09, 2022 | 9.440 | 9.840 | 9.340 | 9.580 | 2,281,560 | +0.32(+3.46%) |
Mar 08, 2022 | 8.960 | 9.580 | 8.910 | 9.260 | 2,303,438 | +0.21(+2.32%) |
Mar 07, 2022 | 9.190 | 9.540 | 9.015 | 9.050 | 2,065,341 | -0.13(-1.42%) |
Mar 04, 2022 | 9.060 | 9.230 | 9.040 | 9.180 | 1,554,511 | -0.02(-0.22%) |
Mar 03, 2022 | 9.320 | 9.450 | 9.180 | 9.200 | 1,371,652 | -0.04(-0.43%) |
Mar 02, 2022 | 8.810 | 9.290 | 8.770 | 9.240 | 2,333,926 | +0.41(+4.64%) |
Mar 01, 2022 | 9.170 | 9.260 | 8.690 | 8.830 | 2,833,115 | -0.33(-3.60%) |
Feb 28, 2022 | 9.170 | 9.225 | 8.960 | 9.160 | 2,057,827 | -0.14(-1.51%) |
Feb 25, 2022 | 9.020 | 9.365 | 9.040 | 9.300 | 2,179,297 | +0.21(+2.31%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.500 | 9.090 | 3,723,640 | +0.08(+0.89%) |
Feb 23, 2022 | 9.400 | 9.540 | 9.000 | 9.010 | 2,158,746 | -0.24(-2.59%) |
Feb 22, 2022 | 9.850 | 9.862 | 9.230 | 9.250 | 2,993,784 | -0.72(-7.22%) |
Feb 18, 2022 | 9.970 | 0 | -0.03(-0.30%) | |||
Feb 17, 2022 | 10.18 | 10.33 | 9.950 | 10.00 | 1,223,456 | -0.30(-2.91%) |
Feb 16, 2022 | 10.39 | 10.45 | 10.10 | 10.30 | 1,235,375 | -0.09(-0.87%) |
Feb 15, 2022 | 10.03 | 10.45 | 10.01 | 10.39 | 2,388,609 | +0.53(+5.38%) |
Feb 14, 2022 | 10.24 | 10.27 | 9.850 | 9.860 | 3,334,130 | -0.38(-3.71%) |
Feb 11, 2022 | 10.53 | 10.70 | 10.13 | 10.24 | 2,382,977 | -0.31(-2.94%) |
Feb 10, 2022 | 10.97 | 11.15 | 10.51 | 10.55 | 2,794,472 | -0.57(-5.13%) |
Feb 09, 2022 | 11.06 | 11.35 | 11.04 | 11.12 | 3,280,018 | +0.11(+1.00%) |
Feb 08, 2022 | 10.66 | 11.06 | 10.61 | 11.01 | 1,928,404 | +0.30(+2.80%) |
Feb 07, 2022 | 10.46 | 10.73 | 10.17 | 10.71 | 2,110,048 | +0.28(+2.68%) |
Feb 04, 2022 | 10.53 | 10.57 | 10.20 | 10.43 | 2,534,040 | -0.16(-1.51%) |
Feb 03, 2022 | 10.57 | 10.59 | 1,490,101 | -0.13(-1.21%) | ||
Feb 02, 2022 | 10.93 | 10.97 | 10.51 | 10.72 | 1,997,817 | -0.13(-1.20%) |