Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.470 | 5.800 | 5.270 | 5.330 | 302,338 | -0.22(-3.96%) |
Apr 28, 2022 | 5.480 | 5.600 | 5.170 | 5.550 | 345,590 | +0.10(+1.83%) |
Apr 27, 2022 | 5.730 | 5.950 | 5.430 | 5.450 | 350,277 | -0.18(-3.20%) |
Apr 26, 2022 | 6.000 | 6.000 | 5.560 | 5.630 | 277,389 | -0.44(-7.25%) |
Apr 25, 2022 | 6.070 | 6.270 | 5.890 | 6.070 | 384,976 | +0.00(+0.00%) |
Apr 22, 2022 | 6.110 | 6.210 | 5.920 | 6.070 | 327,291 | -0.04(-0.65%) |
Apr 21, 2022 | 6.500 | 6.550 | 6.010 | 6.110 | 292,745 | -0.29(-4.53%) |
Apr 20, 2022 | 6.890 | 6.890 | 6.390 | 6.400 | 229,710 | -0.42(-6.16%) |
Apr 19, 2022 | 6.710 | 7.070 | 6.620 | 6.820 | 256,072 | +0.12(+1.79%) |
Apr 18, 2022 | 6.820 | 7.200 | 6.650 | 6.700 | 190,680 | -0.16(-2.33%) |
Apr 14, 2022 | 7.210 | 7.239 | 6.840 | 6.860 | 186,666 | -0.27(-3.79%) |
Apr 13, 2022 | 7.170 | 7.170 | 6.960 | 7.130 | 124,034 | +0.08(+1.13%) |
Apr 12, 2022 | 7.230 | 7.430 | 7.020 | 7.050 | 126,525 | -0.06(-0.84%) |
Apr 11, 2022 | 6.970 | 7.210 | 6.750 | 7.110 | 168,135 | +0.07(+0.99%) |
Apr 08, 2022 | 7.300 | 7.300 | 6.950 | 7.040 | 253,873 | -0.29(-3.96%) |
Apr 07, 2022 | 7.520 | 7.600 | 7.020 | 7.330 | 290,791 | -0.18(-2.40%) |
Apr 06, 2022 | 8.050 | 8.110 | 7.465 | 7.510 | 294,470 | -0.63(-7.74%) |
Apr 05, 2022 | 8.300 | 8.310 | 8.030 | 8.140 | 252,235 | -0.10(-1.21%) |
Apr 04, 2022 | 7.640 | 8.270 | 7.640 | 8.240 | 237,826 | +0.60(+7.85%) |
Apr 01, 2022 | 7.650 | 7.730 | 7.502 | 7.640 | 243,712 | +0.03(+0.39%) |
Mar 31, 2022 | 7.780 | 7.890 | 7.560 | 7.610 | 302,104 | -0.12(-1.55%) |
Mar 30, 2022 | 8.150 | 8.220 | 7.720 | 7.730 | 733,527 | -0.44(-5.39%) |
Mar 29, 2022 | 8.090 | 8.370 | 8.030 | 8.170 | 275,427 | +0.17(+2.12%) |
Mar 28, 2022 | 8.440 | 8.470 | 7.730 | 8.000 | 344,676 | -0.47(-5.55%) |
Mar 25, 2022 | 8.900 | 8.900 | 8.360 | 8.470 | 283,645 | -0.29(-3.31%) |
Mar 24, 2022 | 8.670 | 9.360 | 8.521 | 8.760 | 454,568 | +0.25(+2.94%) |
Mar 23, 2022 | 8.820 | 8.950 | 8.480 | 8.510 | 310,850 | -0.39(-4.38%) |
Mar 22, 2022 | 8.840 | 9.050 | 8.770 | 8.900 | 172,474 | +0.14(+1.60%) |
Mar 21, 2022 | 8.830 | 9.000 | 8.430 | 8.760 | 334,617 | -0.23(-2.56%) |
Mar 18, 2022 | 8.780 | 9.140 | 8.710 | 8.990 | 663,981 | +0.21(+2.39%) |
Mar 17, 2022 | 8.240 | 8.860 | 8.220 | 8.780 | 274,120 | +0.44(+5.28%) |
Mar 16, 2022 | 8.000 | 8.370 | 7.960 | 8.340 | 249,256 | +0.40(+5.04%) |
Mar 15, 2022 | 7.450 | 8.015 | 7.400 | 7.940 | 292,130 | +0.54(+7.30%) |
Mar 14, 2022 | 8.270 | 8.360 | 7.350 | 7.400 | 378,476 | -0.91(-10.95%) |
Mar 11, 2022 | 9.250 | 9.330 | 8.260 | 8.310 | 229,254 | -0.87(-9.48%) |
Mar 10, 2022 | 9.510 | 9.590 | 9.110 | 9.180 | 316,330 | -0.54(-5.56%) |
Mar 09, 2022 | 10.02 | 10.14 | 9.490 | 9.720 | 290,219 | -0.18(-1.82%) |
Mar 08, 2022 | 8.780 | 10.14 | 8.780 | 9.900 | 551,476 | +1.27(+14.72%) |
Mar 07, 2022 | 7.970 | 8.690 | 7.970 | 8.630 | 322,458 | +0.70(+8.83%) |
Mar 04, 2022 | 7.960 | 8.385 | 7.780 | 7.930 | 492,404 | -0.13(-1.61%) |
Mar 03, 2022 | 8.630 | 8.730 | 7.980 | 8.060 | 161,724 | -0.47(-5.51%) |
Mar 02, 2022 | 8.570 | 8.660 | 8.340 | 8.530 | 158,574 | -0.01(-0.12%) |
Mar 01, 2022 | 8.500 | 8.600 | 8.240 | 8.540 | 192,894 | +0.05(+0.59%) |
Feb 28, 2022 | 8.100 | 9.030 | 8.100 | 8.490 | 324,520 | +0.31(+3.79%) |
Feb 25, 2022 | 8.140 | 8.200 | 7.960 | 8.180 | 135,393 | +0.05(+0.62%) |
Feb 24, 2022 | 7.170 | 8.190 | 7.100 | 8.130 | 247,160 | +0.65(+8.69%) |
Feb 23, 2022 | 7.690 | 7.820 | 7.440 | 7.480 | 207,509 | -0.13(-1.71%) |
Feb 22, 2022 | 7.580 | 7.830 | 7.540 | 7.610 | 197,432 | -0.07(-0.91%) |
Feb 18, 2022 | 7.680 | 0 | -0.27(-3.40%) | |||
Feb 17, 2022 | 8.200 | 8.400 | 7.880 | 7.950 | 123,474 | -0.38(-4.56%) |
Feb 16, 2022 | 8.350 | 8.480 | 8.190 | 8.330 | 110,348 | -0.10(-1.19%) |
Feb 15, 2022 | 7.960 | 8.450 | 7.911 | 8.430 | 277,116 | +0.63(+8.08%) |
Feb 14, 2022 | 7.690 | 8.030 | 7.660 | 7.800 | 168,198 | +0.09(+1.17%) |
Feb 11, 2022 | 8.050 | 8.220 | 7.610 | 7.710 | 159,445 | -0.27(-3.38%) |
Feb 10, 2022 | 8.090 | 8.480 | 7.880 | 7.980 | 280,281 | -0.38(-4.55%) |
Feb 09, 2022 | 8.190 | 8.430 | 8.120 | 8.360 | 184,016 | +0.38(+4.76%) |
Feb 08, 2022 | 7.810 | 8.240 | 7.810 | 7.980 | 206,945 | +0.11(+1.40%) |
Feb 07, 2022 | 8.050 | 8.290 | 7.800 | 7.870 | 195,423 | -0.18(-2.24%) |
Feb 04, 2022 | 7.830 | 8.160 | 7.651 | 8.050 | 194,147 | +0.17(+2.16%) |
Feb 03, 2022 | 7.850 | 7.959 | 7.880 | 294,287 | -0.30(-3.67%) | |
Feb 02, 2022 | 8.720 | 8.900 | 8.150 | 8.180 | 290,837 | -0.47(-5.43%) |