Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.360 | 8.490 | 8.260 | 8.270 | 35,647,176 | -0.12(-1.43%) |
Apr 28, 2022 | 8.400 | 8.460 | 8.270 | 8.390 | 25,004,028 | +0.04(+0.48%) |
Apr 27, 2022 | 8.450 | 8.520 | 8.330 | 8.350 | 21,390,816 | -0.11(-1.30%) |
Apr 26, 2022 | 8.730 | 8.750 | 8.460 | 8.460 | 39,455,952 | -0.33(-3.75%) |
Apr 25, 2022 | 8.860 | 8.880 | 8.710 | 8.790 | 19,905,780 | -0.11(-1.24%) |
Apr 22, 2022 | 8.780 | 8.910 | 8.710 | 8.900 | 22,767,522 | +0.15(+1.71%) |
Apr 21, 2022 | 8.970 | 8.985 | 8.730 | 8.750 | 21,253,884 | -0.19(-2.13%) |
Apr 20, 2022 | 9.030 | 9.075 | 8.930 | 8.940 | 15,892,389 | -0.12(-1.32%) |
Apr 19, 2022 | 8.870 | 9.060 | 8.815 | 9.060 | 30,267,312 | +0.17(+1.91%) |
Apr 18, 2022 | 8.900 | 8.920 | 8.772 | 8.890 | 17,941,870 | -0.05(-0.56%) |
Apr 14, 2022 | 8.970 | 9.020 | 8.915 | 8.940 | 14,248,153 | -0.02(-0.22%) |
Apr 13, 2022 | 8.930 | 9.010 | 8.840 | 8.960 | 21,772,146 | +0.04(+0.45%) |
Apr 12, 2022 | 9.040 | 9.060 | 8.920 | 8.920 | 14,137,724 | -0.05(-0.56%) |
Apr 11, 2022 | 9.010 | 9.090 | 8.950 | 8.970 | 17,958,076 | -0.05(-0.55%) |
Apr 08, 2022 | 9.000 | 9.100 | 8.920 | 9.020 | 20,989,072 | -0.02(-0.22%) |
Apr 07, 2022 | 9.180 | 9.180 | 8.975 | 9.040 | 26,590,364 | -0.11(-1.20%) |
Apr 06, 2022 | 9.190 | 9.290 | 9.090 | 9.150 | 32,162,992 | -0.04(-0.44%) |
Apr 05, 2022 | 9.260 | 9.360 | 9.170 | 9.190 | 14,854,854 | -0.08(-0.86%) |
Apr 04, 2022 | 9.190 | 9.285 | 9.190 | 9.270 | 17,017,304 | +0.06(+0.65%) |
Apr 01, 2022 | 9.250 | 9.280 | 9.200 | 9.210 | 9,315,383 | -0.03(-0.32%) |
Mar 31, 2022 | 9.260 | 9.310 | 9.200 | 9.240 | 11,892,359 | +0.02(+0.22%) |
Mar 30, 2022 | 9.210 | 9.310 | 9.200 | 9.220 | 19,332,842 | -0.03(-0.32%) |
Mar 29, 2022 | 9.280 | 9.350 | 9.230 | 9.250 | 27,462,560 | -0.01(-0.11%) |
Mar 28, 2022 | 9.120 | 9.280 | 9.120 | 9.260 | 22,378,196 | +0.07(+0.76%) |
Mar 25, 2022 | 9.100 | 9.200 | 9.065 | 9.190 | 25,419,854 | +0.10(+1.10%) |
Mar 24, 2022 | 9.100 | 9.105 | 9.040 | 9.090 | 17,576,804 | +0.00(+0.00%) |
Mar 23, 2022 | 9.060 | 9.145 | 9.050 | 9.090 | 17,932,092 | -0.03(-0.33%) |
Mar 22, 2022 | 9.040 | 9.140 | 9.030 | 9.120 | 17,840,420 | +0.07(+0.77%) |
Mar 21, 2022 | 8.990 | 9.100 | 8.981 | 9.050 | 12,999,262 | +0.01(+0.11%) |
Mar 18, 2022 | 8.950 | 9.080 | 8.930 | 9.040 | 21,718,696 | +0.07(+0.78%) |
Mar 17, 2022 | 8.970 | 9.020 | 8.870 | 8.970 | 18,305,022 | +0.00(+0.00%) |
Mar 16, 2022 | 8.820 | 8.980 | 8.810 | 8.970 | 27,709,500 | +0.12(+1.36%) |
Mar 15, 2022 | 8.730 | 8.890 | 8.530 | 8.850 | 28,152,612 | -0.01(-0.11%) |
Mar 14, 2022 | 8.980 | 9.020 | 8.790 | 8.860 | 33,487,480 | -0.19(-2.10%) |
Mar 11, 2022 | 9.160 | 9.180 | 9.020 | 9.050 | 17,763,224 | -0.12(-1.31%) |
Mar 10, 2022 | 9.050 | 9.190 | 9.050 | 9.170 | 19,726,402 | +0.03(+0.33%) |
Mar 09, 2022 | 9.070 | 9.190 | 9.045 | 9.140 | 25,457,506 | +0.09(+0.99%) |
Mar 08, 2022 | 9.010 | 9.140 | 8.920 | 9.050 | 33,893,668 | +0.01(+0.11%) |
Mar 07, 2022 | 9.090 | 9.130 | 8.990 | 9.040 | 43,366,052 | -0.10(-1.09%) |
Mar 04, 2022 | 9.080 | 9.140 | 9.075 | 9.140 | 19,120,588 | +0.00(+0.00%) |
Mar 03, 2022 | 9.110 | 9.170 | 9.100 | 9.140 | 15,993,553 | +0.02(+0.22%) |
Mar 02, 2022 | 9.040 | 9.180 | 9.020 | 9.120 | 30,358,948 | +0.12(+1.33%) |
Mar 01, 2022 | 9.080 | 9.130 | 8.955 | 9.000 | 36,480,920 | -0.08(-0.88%) |
Feb 28, 2022 | 9.080 | 9.160 | 9.050 | 9.080 | 26,098,286 | -0.10(-1.09%) |
Feb 25, 2022 | 9.100 | 9.200 | 9.000 | 9.180 | 57,610,620 | +0.37(+4.20%) |
Feb 24, 2022 | 8.500 | 8.860 | 8.480 | 8.810 | 35,274,888 | +0.09(+1.03%) |
Feb 23, 2022 | 8.740 | 8.910 | 8.710 | 8.720 | 18,380,176 | +0.01(+0.11%) |
Feb 22, 2022 | 8.780 | 8.850 | 8.700 | 8.710 | 16,935,104 | -0.13(-1.47%) |
Feb 18, 2022 | 8.840 | 0 | -0.04(-0.45%) | |||
Feb 17, 2022 | 8.870 | 8.920 | 8.820 | 8.880 | 22,859,842 | -0.02(-0.22%) |
Feb 16, 2022 | 8.980 | 9.030 | 8.900 | 8.900 | 28,130,940 | -0.15(-1.66%) |
Feb 15, 2022 | 9.100 | 9.150 | 9.000 | 9.050 | 55,469,560 | -0.01(-0.11%) |
Feb 14, 2022 | 9.120 | 9.250 | 9.050 | 9.060 | 22,393,276 | -0.10(-1.09%) |
Feb 11, 2022 | 9.150 | 9.330 | 9.140 | 9.160 | 22,552,634 | -0.01(-0.11%) |
Feb 10, 2022 | 9.050 | 9.330 | 9.030 | 9.170 | 33,891,192 | +0.00(+0.00%) |
Feb 09, 2022 | 9.140 | 9.200 | 9.070 | 9.170 | 20,415,164 | +0.03(+0.33%) |
Feb 08, 2022 | 9.000 | 9.180 | 8.980 | 9.140 | 29,542,728 | +0.09(+0.99%) |
Feb 07, 2022 | 9.120 | 9.170 | 9.020 | 9.050 | 34,680,436 | -0.06(-0.66%) |
Feb 04, 2022 | 9.020 | 9.250 | 8.950 | 9.110 | 41,560,200 | +0.05(+0.55%) |
Feb 03, 2022 | 9.020 | 9.100 | 9.060 | 31,059,116 | -0.03(-0.33%) | |
Feb 02, 2022 | 9.020 | 9.150 | 8.960 | 9.090 | 23,597,720 | +0.02(+0.22%) |