Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.568 | 8.568 | 8.130 | 8.294 | 391,707 | +0.07(+0.85%) |
Apr 28, 2022 | 8.583 | 8.583 | 8.083 | 8.224 | 1,137,714 | -0.45(-5.20%) |
Apr 27, 2022 | 7.892 | 8.729 | 7.698 | 8.675 | 1,348,151 | +1.01(+13.14%) |
Apr 26, 2022 | 7.481 | 7.923 | 7.481 | 7.667 | 875,956 | +0.19(+2.59%) |
Apr 25, 2022 | 7.442 | 7.504 | 6.962 | 7.473 | 1,762,732 | -0.23(-3.02%) |
Apr 22, 2022 | 7.868 | 8.078 | 7.628 | 7.706 | 928,838 | -0.22(-2.74%) |
Apr 21, 2022 | 8.326 | 8.450 | 7.806 | 7.923 | 928,788 | -0.40(-4.84%) |
Apr 20, 2022 | 8.248 | 8.403 | 7.783 | 8.326 | 737,525 | +0.35(+4.37%) |
Apr 19, 2022 | 8.543 | 8.744 | 7.884 | 7.977 | 1,775,349 | -0.83(-9.42%) |
Apr 18, 2022 | 8.682 | 9.603 | 8.465 | 8.806 | 2,681,849 | +0.42(+4.99%) |
Apr 14, 2022 | 7.861 | 8.416 | 7.737 | 8.388 | 1,262,317 | +0.60(+7.66%) |
Apr 13, 2022 | 7.365 | 7.806 | 7.349 | 7.791 | 1,163,551 | +0.47(+6.35%) |
Apr 12, 2022 | 7.016 | 7.357 | 6.954 | 7.326 | 990,091 | +0.35(+5.00%) |
Apr 11, 2022 | 7.008 | 7.031 | 6.830 | 6.977 | 629,322 | +0.00(+0.00%) |
Apr 08, 2022 | 6.946 | 7.078 | 6.923 | 6.977 | 854,502 | +0.07(+1.01%) |
Apr 07, 2022 | 6.760 | 6.907 | 6.458 | 6.907 | 876,075 | +0.16(+2.41%) |
Apr 06, 2022 | 7.023 | 7.050 | 6.717 | 6.744 | 757,084 | -0.16(-2.36%) |
Apr 05, 2022 | 7.008 | 7.067 | 6.892 | 6.907 | 972,821 | -0.05(-0.78%) |
Apr 04, 2022 | 6.977 | 6.996 | 6.812 | 6.961 | 610,692 | -0.02(-0.22%) |
Apr 01, 2022 | 6.744 | 7.070 | 6.713 | 6.977 | 888,590 | +0.18(+2.62%) |
Mar 31, 2022 | 6.814 | 7.078 | 6.746 | 6.799 | 968,501 | -0.06(-0.90%) |
Mar 30, 2022 | 6.551 | 6.861 | 6.423 | 6.861 | 1,198,769 | +0.38(+5.85%) |
Mar 29, 2022 | 6.306 | 6.497 | 6.046 | 6.481 | 1,604,133 | +0.11(+1.80%) |
Mar 28, 2022 | 6.489 | 6.608 | 6.306 | 6.367 | 1,208,769 | -0.11(-1.65%) |
Mar 25, 2022 | 6.191 | 6.489 | 6.138 | 6.474 | 1,701,800 | +0.35(+5.74%) |
Mar 24, 2022 | 5.908 | 6.139 | 5.885 | 6.122 | 1,536,887 | +0.31(+5.26%) |
Mar 23, 2022 | 5.442 | 5.939 | 5.427 | 5.817 | 1,834,029 | +0.41(+7.49%) |
Mar 22, 2022 | 5.197 | 5.444 | 5.083 | 5.411 | 1,019,154 | +0.29(+5.67%) |
Mar 21, 2022 | 5.175 | 5.300 | 5.058 | 5.121 | 2,088,429 | +0.15(+2.92%) |
Mar 18, 2022 | 4.953 | 5.006 | 4.865 | 4.976 | 694,728 | -0.03(-0.61%) |
Mar 17, 2022 | 5.052 | 5.182 | 4.953 | 5.006 | 1,163,694 | +0.03(+0.61%) |
Mar 16, 2022 | 4.907 | 5.060 | 4.846 | 4.976 | 735,584 | +0.13(+2.68%) |
Mar 15, 2022 | 5.006 | 5.006 | 4.678 | 4.846 | 985,615 | -0.24(-4.66%) |
Mar 14, 2022 | 5.373 | 5.381 | 5.052 | 5.083 | 1,158,625 | -0.26(-4.86%) |
Mar 11, 2022 | 5.618 | 5.618 | 5.304 | 5.343 | 804,889 | -0.24(-4.38%) |
Mar 10, 2022 | 5.496 | 5.648 | 5.587 | 634,341 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.358 | 5.563 | 5.213 | 5.373 | 781,083 | -0.05(-0.99%) |
Mar 08, 2022 | 5.771 | 5.897 | 5.312 | 5.427 | 1,869,020 | -0.33(-5.71%) |
Mar 07, 2022 | 5.763 | 5.916 | 5.694 | 5.755 | 3,461,457 | +0.02(+0.27%) |
Mar 04, 2022 | 5.725 | 5.802 | 5.633 | 5.740 | 1,393,538 | +0.01(+0.13%) |
Mar 03, 2022 | 5.633 | 5.824 | 5.633 | 5.732 | 1,108,306 | +0.11(+1.90%) |
Mar 02, 2022 | 5.625 | 5.817 | 5.603 | 5.625 | 1,298,546 | +0.02(+0.41%) |
Mar 01, 2022 | 5.350 | 5.605 | 5.327 | 5.603 | 906,926 | +0.28(+5.17%) |
Feb 28, 2022 | 5.457 | 5.541 | 5.316 | 5.327 | 669,986 | -0.02(-0.43%) |
Feb 25, 2022 | 5.274 | 5.358 | 5.182 | 5.350 | 494,846 | +0.05(+0.95%) |
Feb 24, 2022 | 5.330 | 5.345 | 5.104 | 5.300 | 846,162 | +0.05(+1.01%) |
Feb 23, 2022 | 5.126 | 5.285 | 5.126 | 5.247 | 617,597 | +0.15(+2.96%) |
Feb 22, 2022 | 5.051 | 5.164 | 4.968 | 5.096 | 527,740 | +0.07(+1.35%) |
Feb 18, 2022 | 5.028 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.172 | 5.202 | 4.945 | 5.006 | 800,569 | -0.20(-3.91%) |
Feb 16, 2022 | 5.194 | 5.406 | 5.166 | 5.209 | 683,870 | +0.09(+1.77%) |
Feb 15, 2022 | 5.028 | 5.157 | 4.986 | 5.119 | 485,665 | +0.09(+1.80%) |
Feb 14, 2022 | 5.096 | 5.096 | 4.945 | 5.028 | 509,717 | -0.03(-0.60%) |
Feb 11, 2022 | 4.787 | 5.081 | 4.779 | 5.058 | 622,105 | +0.26(+5.51%) |
Feb 10, 2022 | 4.756 | 4.862 | 4.726 | 4.794 | 385,590 | +0.08(+1.60%) |
Feb 09, 2022 | 4.756 | 4.824 | 4.651 | 4.719 | 426,139 | -0.04(-0.79%) |
Feb 08, 2022 | 4.756 | 4.847 | 4.689 | 4.756 | 544,681 | -0.03(-0.63%) |
Feb 07, 2022 | 5.074 | 5.089 | 4.764 | 4.787 | 890,460 | -0.32(-6.21%) |
Feb 04, 2022 | 5.164 | 5.270 | 5.013 | 5.104 | 579,595 | -0.12(-2.31%) |
Feb 03, 2022 | 5.300 | 5.096 | 5.225 | 694,440 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.225 | 5.466 | 5.061 | 5.413 | 839,730 | +0.32(+6.38%) |