Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.160 | 8.280 | 7.729 | 8.004 | 834 | -0.07(-0.89%) |
Apr 28, 2022 | 7.800 | 8.108 | 7.421 | 8.076 | 1,536 | +0.16(+1.97%) |
Apr 27, 2022 | 7.372 | 8.964 | 7.372 | 7.920 | 16,969 | +0.43(+5.72%) |
Apr 26, 2022 | 7.697 | 7.726 | 7.322 | 7.492 | 9,130 | -0.61(-7.52%) |
Apr 25, 2022 | 8.040 | 8.384 | 7.324 | 8.101 | 11,819 | +0.18(+2.23%) |
Apr 22, 2022 | 8.149 | 8.149 | 7.283 | 7.925 | 12,218 | +0.23(+2.95%) |
Apr 21, 2022 | 7.284 | 8.096 | 7.283 | 7.698 | 4,510 | +0.42(+5.81%) |
Apr 20, 2022 | 6.600 | 7.440 | 6.590 | 7.276 | 5,342 | -0.16(-2.21%) |
Apr 19, 2022 | 6.960 | 7.800 | 6.852 | 7.440 | 6,470 | +0.45(+6.49%) |
Apr 18, 2022 | 8.039 | 8.039 | 6.880 | 6.986 | 10,291 | -1.05(-13.09%) |
Apr 14, 2022 | 6.840 | 8.520 | 6.828 | 8.039 | 20,869 | +1.41(+21.23%) |
Apr 13, 2022 | 6.720 | 7.920 | 6.480 | 6.631 | 21,183 | +0.15(+2.33%) |
Apr 12, 2022 | 6.240 | 6.755 | 6.180 | 6.480 | 23,700 | +0.30(+4.85%) |
Apr 11, 2022 | 6.013 | 6.336 | 6.012 | 6.180 | 8,112 | +0.01(+0.19%) |
Apr 08, 2022 | 6.660 | 6.780 | 6.120 | 6.168 | 6,808 | -0.34(-5.25%) |
Apr 07, 2022 | 6.600 | 6.780 | 6.510 | 6.510 | 2,604 | -0.19(-2.88%) |
Apr 06, 2022 | 7.152 | 7.152 | 6.692 | 6.703 | 2,289 | +0.00(+0.05%) |
Apr 05, 2022 | 6.860 | 7.120 | 6.686 | 6.700 | 3,254 | -0.26(-3.74%) |
Apr 04, 2022 | 7.016 | 7.199 | 6.787 | 6.960 | 3,863 | +0.17(+2.55%) |
Apr 01, 2022 | 6.784 | 7.176 | 6.784 | 6.787 | 2,212 | -0.05(-0.77%) |
Mar 31, 2022 | 6.960 | 7.426 | 6.840 | 6.840 | 3,833 | -0.34(-4.68%) |
Mar 30, 2022 | 7.440 | 7.403 | 6.359 | 7.176 | 8,167 | +0.08(+1.17%) |
Mar 29, 2022 | 7.320 | 7.428 | 7.092 | 7.093 | 2,035 | +0.04(+0.60%) |
Mar 28, 2022 | 7.920 | 7.954 | 6.600 | 7.051 | 7,465 | +0.06(+0.82%) |
Mar 25, 2022 | 7.200 | 7.200 | 6.786 | 6.994 | 2,454 | -0.18(-2.54%) |
Mar 24, 2022 | 7.560 | 7.764 | 6.727 | 7.176 | 10,028 | -0.19(-2.64%) |
Mar 23, 2022 | 7.198 | 8.712 | 6.734 | 7.370 | 46,517 | +0.27(+3.80%) |
Mar 22, 2022 | 7.200 | 7.198 | 6.725 | 7.100 | 10,019 | +0.03(+0.42%) |
Mar 21, 2022 | 6.600 | 7.200 | 6.600 | 7.070 | 6,000 | +0.13(+1.94%) |
Mar 18, 2022 | 6.492 | 7.039 | 6.240 | 6.936 | 15,080 | +0.44(+6.84%) |
Mar 17, 2022 | 6.518 | 6.611 | 6.137 | 6.492 | 5,309 | -0.05(-0.77%) |
Mar 16, 2022 | 6.667 | 6.960 | 6.120 | 6.542 | 2,833 | +0.17(+2.64%) |
Mar 15, 2022 | 6.598 | 6.720 | 6.250 | 6.374 | 1,460 | +0.13(+2.06%) |
Mar 14, 2022 | 7.080 | 7.080 | 6.174 | 6.246 | 7,319 | -0.59(-8.64%) |
Mar 11, 2022 | 6.732 | 6.912 | 6.480 | 6.836 | 4,092 | +0.38(+5.91%) |
Mar 10, 2022 | 6.600 | 7.200 | 6.241 | 6.455 | 4,406 | -0.09(-1.43%) |
Mar 09, 2022 | 6.211 | 6.816 | 6.211 | 6.548 | 5,278 | +0.34(+5.43%) |
Mar 08, 2022 | 6.000 | 6.480 | 4.956 | 6.211 | 41,495 | -0.21(-3.34%) |
Mar 07, 2022 | 7.200 | 7.320 | 6.360 | 6.426 | 16,431 | -0.87(-11.92%) |
Mar 04, 2022 | 7.772 | 7.772 | 7.116 | 7.296 | 6,865 | -0.38(-5.00%) |
Mar 03, 2022 | 7.808 | 7.920 | 7.562 | 7.680 | 6,523 | +0.00(+0.00%) |
Mar 02, 2022 | 7.822 | 7.822 | 7.454 | 7.680 | 4,234 | -0.14(-1.81%) |
Mar 01, 2022 | 7.684 | 7.872 | 7.512 | 7.822 | 7,285 | -0.10(-1.26%) |
Feb 28, 2022 | 8.400 | 8.551 | 7.740 | 7.921 | 3,697 | -0.05(-0.57%) |
Feb 25, 2022 | 7.624 | 8.267 | 7.801 | 7.967 | 2,929 | +0.11(+1.36%) |
Feb 24, 2022 | 7.200 | 8.136 | 6.612 | 7.860 | 19,004 | -0.42(-5.09%) |
Feb 23, 2022 | 8.400 | 8.880 | 8.040 | 8.281 | 8,823 | -0.06(-0.73%) |
Feb 22, 2022 | 7.448 | 8.400 | 7.448 | 8.342 | 13,792 | -0.13(-1.57%) |
Feb 18, 2022 | 8.476 | 0 | -0.04(-0.52%) | |||
Feb 17, 2022 | 8.760 | 8.964 | 8.384 | 8.520 | 7,856 | -0.18(-2.08%) |
Feb 16, 2022 | 8.640 | 8.964 | 8.520 | 8.701 | 8,275 | +0.03(+0.37%) |
Feb 15, 2022 | 8.665 | 8.760 | 8.520 | 8.669 | 8,617 | +0.15(+1.73%) |
Feb 14, 2022 | 10.20 | 10.20 | 8.280 | 8.521 | 23,017 | -1.38(-13.93%) |
Feb 11, 2022 | 10.32 | 10.80 | 9.840 | 9.900 | 12,396 | -0.54(-5.17%) |
Feb 10, 2022 | 9.960 | 10.92 | 9.960 | 10.44 | 5,966 | -0.07(-0.63%) |
Feb 09, 2022 | 10.20 | 10.51 | 9.840 | 10.51 | 4,531 | +0.31(+3.00%) |
Feb 08, 2022 | 10.20 | 10.46 | 9.840 | 10.20 | 5,760 | -0.26(-2.51%) |
Feb 07, 2022 | 10.03 | 10.67 | 10.01 | 10.46 | 2,801 | -0.15(-1.37%) |
Feb 04, 2022 | 9.600 | 10.61 | 9.600 | 10.61 | 21,573 | +1.15(+12.14%) |
Feb 03, 2022 | 10.68 | 9.460 | 9.460 | 9,471 | -1.22(-11.43%) | |
Feb 02, 2022 | 10.16 | 11.11 | 9.840 | 10.68 | 22,002 | +0.59(+5.84%) |