Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.200 | 7.660 | 7.120 | 7.200 | 243,152 | +0.68(+10.43%) |
Apr 28, 2022 | 6.450 | 6.710 | 6.360 | 6.520 | 82,317 | +0.05(+0.77%) |
Apr 27, 2022 | 6.080 | 6.480 | 5.970 | 6.470 | 150,478 | +0.53(+8.92%) |
Apr 26, 2022 | 6.370 | 6.415 | 5.940 | 5.940 | 82,929 | -0.46(-7.19%) |
Apr 25, 2022 | 5.810 | 6.480 | 5.800 | 6.400 | 108,250 | +0.28(+4.58%) |
Apr 22, 2022 | 6.460 | 6.870 | 6.120 | 6.120 | 116,691 | -0.28(-4.38%) |
Apr 21, 2022 | 6.730 | 6.940 | 6.340 | 6.400 | 121,061 | -0.33(-4.90%) |
Apr 20, 2022 | 7.090 | 7.095 | 6.620 | 6.730 | 226,274 | -0.38(-5.34%) |
Apr 19, 2022 | 6.490 | 7.285 | 6.460 | 7.110 | 150,061 | +0.50(+7.56%) |
Apr 18, 2022 | 6.700 | 6.700 | 6.360 | 6.610 | 126,059 | -0.19(-2.79%) |
Apr 14, 2022 | 7.150 | 7.150 | 6.670 | 6.800 | 92,005 | -0.37(-5.16%) |
Apr 13, 2022 | 6.990 | 7.245 | 6.930 | 7.170 | 136,862 | +0.24(+3.46%) |
Apr 12, 2022 | 7.180 | 7.310 | 6.840 | 6.930 | 93,842 | -0.09(-1.28%) |
Apr 11, 2022 | 7.410 | 7.470 | 7.000 | 7.020 | 95,990 | -0.61(-7.99%) |
Apr 08, 2022 | 7.520 | 8.040 | 7.520 | 7.630 | 103,928 | +0.07(+0.93%) |
Apr 07, 2022 | 7.750 | 7.920 | 7.440 | 7.560 | 75,430 | -0.34(-4.30%) |
Apr 06, 2022 | 7.790 | 8.120 | 7.500 | 7.900 | 81,980 | -0.08(-1.00%) |
Apr 05, 2022 | 8.410 | 8.530 | 7.975 | 7.980 | 87,826 | -0.52(-6.12%) |
Apr 04, 2022 | 8.420 | 8.800 | 8.070 | 8.500 | 215,498 | +0.73(+9.40%) |
Apr 01, 2022 | 8.050 | 8.250 | 7.660 | 7.770 | 286,949 | +0.67(+9.44%) |
Mar 31, 2022 | 7.440 | 7.600 | 7.010 | 7.100 | 238,408 | -0.57(-7.43%) |
Mar 30, 2022 | 7.860 | 8.270 | 7.670 | 7.670 | 213,301 | -0.43(-5.31%) |
Mar 29, 2022 | 8.270 | 8.710 | 7.970 | 8.100 | 255,891 | -0.15(-1.82%) |
Mar 28, 2022 | 8.410 | 9.000 | 8.160 | 8.250 | 144,500 | +0.04(+0.49%) |
Mar 25, 2022 | 8.590 | 8.653 | 8.100 | 8.210 | 266,549 | -0.81(-8.98%) |
Mar 24, 2022 | 9.090 | 9.290 | 8.510 | 9.020 | 239,656 | -0.13(-1.42%) |
Mar 23, 2022 | 8.890 | 9.680 | 8.780 | 9.150 | 218,165 | -0.03(-0.33%) |
Mar 22, 2022 | 8.840 | 9.470 | 8.659 | 9.180 | 321,388 | +0.92(+11.14%) |
Mar 21, 2022 | 8.290 | 8.680 | 8.000 | 8.260 | 211,465 | -0.43(-4.95%) |
Mar 18, 2022 | 8.090 | 8.780 | 8.077 | 8.690 | 496,903 | +0.69(+8.62%) |
Mar 17, 2022 | 8.330 | 8.840 | 7.660 | 8.000 | 485,449 | -0.87(-9.81%) |
Mar 16, 2022 | 7.610 | 8.980 | 7.270 | 8.870 | 1,000,391 | +2.62(+41.92%) |
Mar 15, 2022 | 5.960 | 6.750 | 5.460 | 6.250 | 777,413 | +0.13(+2.12%) |
Mar 14, 2022 | 7.170 | 7.300 | 6.120 | 6.120 | 633,908 | -1.36(-18.18%) |
Mar 11, 2022 | 9.160 | 9.296 | 7.480 | 7.480 | 399,472 | -1.46(-16.33%) |
Mar 10, 2022 | 9.030 | 8.940 | 144,240 | -0.63(-6.58%) | ||
Mar 09, 2022 | 9.380 | 10.15 | 9.380 | 9.570 | 116,052 | +0.37(+4.02%) |
Mar 08, 2022 | 9.060 | 9.560 | 8.800 | 9.200 | 131,857 | +0.05(+0.55%) |
Mar 07, 2022 | 8.810 | 9.720 | 8.680 | 9.150 | 223,175 | +0.73(+8.67%) |
Mar 04, 2022 | 9.610 | 9.900 | 8.400 | 8.420 | 277,621 | -1.21(-12.56%) |
Mar 03, 2022 | 10.52 | 10.65 | 9.530 | 9.630 | 143,925 | -0.84(-8.02%) |
Mar 02, 2022 | 11.08 | 11.34 | 10.43 | 10.47 | 161,464 | -0.75(-6.68%) |
Mar 01, 2022 | 11.71 | 12.06 | 11.15 | 11.22 | 86,896 | -0.64(-5.40%) |
Feb 28, 2022 | 11.06 | 12.18 | 11.06 | 11.86 | 128,429 | +0.33(+2.86%) |
Feb 25, 2022 | 12.42 | 11.95 | 11.39 | 11.53 | 212,536 | +0.08(+0.70%) |
Feb 24, 2022 | 11.47 | 11.86 | 11.08 | 11.45 | 207,721 | +0.17(+1.51%) |
Feb 23, 2022 | 11.71 | 12.02 | 11.26 | 11.28 | 135,092 | -0.12(-1.05%) |
Feb 22, 2022 | 11.51 | 12.00 | 11.31 | 11.40 | 127,635 | -0.45(-3.80%) |
Feb 18, 2022 | 11.85 | 0 | -0.95(-7.42%) | |||
Feb 17, 2022 | 13.78 | 14.09 | 12.79 | 12.80 | 187,023 | -1.06(-7.65%) |
Feb 16, 2022 | 13.97 | 14.45 | 13.44 | 13.86 | 251,675 | -0.12(-0.86%) |
Feb 15, 2022 | 13.35 | 14.22 | 13.35 | 13.98 | 143,698 | +1.00(+7.70%) |
Feb 14, 2022 | 13.24 | 13.52 | 12.68 | 12.98 | 82,896 | -0.22(-1.67%) |
Feb 11, 2022 | 14.29 | 14.36 | 13.17 | 13.20 | 103,970 | -1.45(-9.90%) |
Feb 10, 2022 | 14.24 | 14.81 | 14.07 | 14.65 | 130,419 | +0.16(+1.10%) |
Feb 09, 2022 | 14.20 | 14.80 | 14.18 | 14.49 | 235,245 | +0.53(+3.80%) |
Feb 08, 2022 | 13.94 | 14.36 | 13.77 | 13.96 | 117,449 | -0.04(-0.29%) |
Feb 07, 2022 | 14.08 | 14.50 | 13.90 | 14.00 | 132,047 | -0.10(-0.71%) |
Feb 04, 2022 | 13.85 | 14.50 | 13.61 | 14.10 | 141,778 | +0.13(+0.93%) |
Feb 03, 2022 | 13.64 | 14.20 | 13.97 | 78,944 | +0.04(+0.29%) | |
Feb 02, 2022 | 14.00 | 14.49 | 13.60 | 13.93 | 112,778 | -0.04(-0.29%) |