Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.480 | 8.710 | 8.380 | 8.400 | 348,006 | -0.14(-1.64%) |
Apr 28, 2022 | 8.110 | 8.590 | 8.060 | 8.540 | 293,967 | +0.54(+6.75%) |
Apr 27, 2022 | 7.900 | 8.065 | 7.840 | 8.000 | 295,358 | +0.10(+1.27%) |
Apr 26, 2022 | 8.220 | 8.330 | 7.880 | 7.900 | 374,098 | -0.45(-5.39%) |
Apr 25, 2022 | 8.120 | 8.360 | 7.910 | 8.350 | 510,738 | +0.22(+2.71%) |
Apr 22, 2022 | 8.430 | 8.500 | 8.090 | 8.130 | 404,660 | -0.28(-3.33%) |
Apr 21, 2022 | 9.040 | 9.145 | 8.360 | 8.410 | 1,269,031 | +0.11(+1.33%) |
Apr 20, 2022 | 8.230 | 8.590 | 8.170 | 8.300 | 297,243 | +0.17(+2.09%) |
Apr 19, 2022 | 7.850 | 8.200 | 7.830 | 8.130 | 230,464 | +0.32(+4.10%) |
Apr 18, 2022 | 7.800 | 7.930 | 7.610 | 7.810 | 419,560 | -0.05(-0.64%) |
Apr 14, 2022 | 7.820 | 8.080 | 7.754 | 7.860 | 480,835 | -0.14(-1.75%) |
Apr 13, 2022 | 7.670 | 8.010 | 7.620 | 8.000 | 435,449 | +0.30(+3.90%) |
Apr 12, 2022 | 7.520 | 7.800 | 7.490 | 7.700 | 442,326 | +0.25(+3.36%) |
Apr 11, 2022 | 7.320 | 7.540 | 7.240 | 7.450 | 750,403 | +0.05(+0.68%) |
Apr 08, 2022 | 7.600 | 7.640 | 7.390 | 7.400 | 364,190 | -0.24(-3.14%) |
Apr 07, 2022 | 7.720 | 7.972 | 7.480 | 7.640 | 541,014 | -0.17(-2.18%) |
Apr 06, 2022 | 8.150 | 8.379 | 7.750 | 7.810 | 952,682 | -0.53(-6.30%) |
Apr 05, 2022 | 9.240 | 9.260 | 8.320 | 8.335 | 930,443 | -0.96(-10.38%) |
Apr 04, 2022 | 9.400 | 9.490 | 9.110 | 9.300 | 513,761 | -0.10(-1.06%) |
Apr 01, 2022 | 10.07 | 10.42 | 9.370 | 9.400 | 1,015,821 | -0.67(-6.65%) |
Mar 31, 2022 | 10.42 | 10.51 | 10.02 | 10.07 | 492,955 | -0.38(-3.64%) |
Mar 30, 2022 | 10.97 | 10.97 | 10.44 | 10.45 | 420,612 | -0.50(-4.57%) |
Mar 29, 2022 | 11.00 | 11.14 | 10.92 | 10.95 | 196,133 | +0.03(+0.27%) |
Mar 28, 2022 | 10.71 | 10.99 | 10.69 | 10.92 | 238,996 | +0.28(+2.63%) |
Mar 25, 2022 | 11.20 | 11.26 | 10.54 | 10.64 | 539,324 | -0.56(-5.00%) |
Mar 24, 2022 | 11.28 | 11.42 | 11.11 | 11.20 | 126,509 | -0.09(-0.80%) |
Mar 23, 2022 | 11.70 | 11.70 | 11.27 | 11.29 | 153,806 | -0.42(-3.59%) |
Mar 22, 2022 | 11.45 | 11.78 | 11.42 | 11.71 | 238,087 | +0.30(+2.63%) |
Mar 21, 2022 | 11.67 | 11.72 | 11.22 | 11.41 | 254,721 | -0.32(-2.73%) |
Mar 18, 2022 | 11.30 | 11.76 | 11.20 | 11.73 | 729,979 | +0.31(+2.71%) |
Mar 17, 2022 | 11.23 | 11.43 | 11.11 | 11.42 | 204,145 | +0.09(+0.79%) |
Mar 16, 2022 | 11.16 | 11.33 | 11.01 | 11.33 | 244,957 | +0.20(+1.80%) |
Mar 15, 2022 | 10.76 | 11.22 | 10.75 | 11.13 | 345,074 | +0.45(+4.21%) |
Mar 14, 2022 | 11.27 | 11.35 | 10.56 | 10.68 | 396,756 | -0.59(-5.24%) |
Mar 11, 2022 | 11.43 | 11.47 | 11.13 | 11.27 | 308,362 | -0.06(-0.53%) |
Mar 10, 2022 | 11.37 | 11.71 | 11.18 | 11.33 | 341,452 | -0.25(-2.16%) |
Mar 09, 2022 | 11.46 | 11.71 | 11.39 | 11.58 | 344,827 | +0.36(+3.21%) |
Mar 08, 2022 | 11.51 | 11.59 | 11.09 | 11.22 | 531,026 | -0.35(-3.03%) |
Mar 07, 2022 | 12.27 | 12.46 | 11.56 | 11.57 | 403,950 | -0.70(-5.70%) |
Mar 04, 2022 | 12.40 | 12.61 | 12.00 | 12.27 | 494,199 | -0.25(-2.00%) |
Mar 03, 2022 | 12.58 | 12.90 | 12.43 | 12.52 | 419,549 | -0.05(-0.40%) |
Mar 02, 2022 | 12.36 | 13.05 | 12.28 | 12.57 | 723,826 | +0.31(+2.53%) |
Mar 01, 2022 | 12.55 | 13.17 | 12.17 | 12.26 | 1,301,055 | -0.29(-2.31%) |
Feb 28, 2022 | 11.36 | 12.56 | 11.36 | 12.55 | 1,511,111 | +1.03(+8.94%) |
Feb 25, 2022 | 11.33 | 11.70 | 11.42 | 11.52 | 950,325 | +0.19(+1.68%) |
Feb 24, 2022 | 11.01 | 11.36 | 10.85 | 11.33 | 425,725 | +0.14(+1.25%) |
Feb 23, 2022 | 11.29 | 11.42 | 11.16 | 11.19 | 392,212 | -0.06(-0.53%) |
Feb 22, 2022 | 11.30 | 11.56 | 11.16 | 11.25 | 626,718 | -0.12(-1.06%) |
Feb 18, 2022 | 11.37 | 0 | +0.02(+0.18%) | |||
Feb 17, 2022 | 11.48 | 11.55 | 11.33 | 11.35 | 279,674 | -0.14(-1.22%) |
Feb 16, 2022 | 11.36 | 11.59 | 11.32 | 11.49 | 529,798 | +0.14(+1.23%) |
Feb 15, 2022 | 11.39 | 11.51 | 11.26 | 11.35 | 400,723 | +0.12(+1.07%) |
Feb 14, 2022 | 10.90 | 11.37 | 10.90 | 11.23 | 386,951 | +0.28(+2.56%) |
Feb 11, 2022 | 11.13 | 11.40 | 10.90 | 10.95 | 449,981 | -0.30(-2.67%) |
Feb 10, 2022 | 11.30 | 11.56 | 11.15 | 11.25 | 610,702 | -0.18(-1.57%) |
Feb 09, 2022 | 11.50 | 11.58 | 11.29 | 11.43 | 328,727 | -0.07(-0.61%) |
Feb 08, 2022 | 11.41 | 11.58 | 11.40 | 11.50 | 379,052 | +0.09(+0.79%) |
Feb 07, 2022 | 11.15 | 11.48 | 11.10 | 11.41 | 469,482 | +0.33(+2.98%) |
Feb 04, 2022 | 11.08 | 11.37 | 10.74 | 11.08 | 755,386 | -0.05(-0.45%) |
Feb 03, 2022 | 11.21 | 11.03 | 11.13 | 723,508 | -0.20(-1.77%) | |
Feb 02, 2022 | 11.60 | 11.69 | 11.12 | 11.33 | 730,770 | -0.15(-1.31%) |