Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.400 | 7.490 | 6.800 | 7.360 | 5,326 | +0.16(+2.22%) |
Apr 28, 2022 | 7.276 | 7.280 | 6.302 | 7.200 | 9,477 | -0.13(-1.77%) |
Apr 27, 2022 | 7.422 | 7.492 | 7.020 | 7.330 | 3,805 | +0.05(+0.74%) |
Apr 26, 2022 | 8.142 | 8.142 | 6.820 | 7.276 | 4,560 | -0.48(-6.19%) |
Apr 25, 2022 | 7.220 | 7.838 | 7.220 | 7.756 | 2,474 | +0.23(+3.06%) |
Apr 22, 2022 | 7.400 | 7.998 | 7.376 | 7.526 | 4,656 | +0.23(+3.10%) |
Apr 21, 2022 | 7.300 | 7.400 | 6.824 | 7.300 | 5,680 | +0.10(+1.39%) |
Apr 20, 2022 | 7.600 | 7.622 | 6.484 | 7.200 | 11,777 | -0.30(-4.03%) |
Apr 19, 2022 | 7.422 | 7.824 | 7.400 | 7.502 | 3,960 | -0.10(-1.32%) |
Apr 18, 2022 | 7.600 | 8.000 | 7.200 | 7.602 | 7,671 | -0.02(-0.24%) |
Apr 14, 2022 | 8.358 | 8.358 | 7.600 | 7.620 | 5,218 | -0.56(-6.82%) |
Apr 13, 2022 | 8.000 | 8.200 | 7.838 | 8.178 | 5,001 | +0.19(+2.43%) |
Apr 12, 2022 | 8.198 | 8.198 | 7.880 | 7.984 | 3,735 | +0.04(+0.53%) |
Apr 11, 2022 | 8.760 | 8.760 | 7.830 | 7.942 | 23,005 | -0.77(-8.80%) |
Apr 08, 2022 | 8.600 | 8.798 | 8.600 | 8.708 | 3,007 | -0.29(-3.24%) |
Apr 07, 2022 | 9.400 | 9.358 | 8.400 | 9.000 | 32,078 | -0.06(-0.71%) |
Apr 06, 2022 | 8.940 | 9.472 | 8.812 | 9.064 | 5,831 | -0.28(-2.96%) |
Apr 05, 2022 | 10.00 | 10.98 | 9.004 | 9.340 | 7,158 | -0.06(-0.60%) |
Apr 04, 2022 | 9.400 | 9.800 | 8.814 | 9.396 | 10,398 | +0.55(+6.22%) |
Apr 01, 2022 | 9.070 | 9.260 | 8.790 | 8.846 | 7,170 | +0.03(+0.29%) |
Mar 31, 2022 | 9.574 | 9.574 | 8.800 | 8.820 | 11,379 | -0.28(-3.08%) |
Mar 30, 2022 | 10.20 | 10.20 | 9.100 | 9.100 | 7,287 | -0.35(-3.72%) |
Mar 29, 2022 | 8.940 | 9.540 | 8.936 | 9.452 | 18,667 | +0.63(+7.14%) |
Mar 28, 2022 | 9.498 | 9.600 | 8.600 | 8.822 | 52,391 | -0.24(-2.63%) |
Mar 25, 2022 | 10.05 | 10.36 | 9.020 | 9.060 | 34,925 | -1.24(-12.04%) |
Mar 24, 2022 | 10.20 | 10.40 | 9.702 | 10.30 | 17,410 | +0.28(+2.79%) |
Mar 23, 2022 | 10.30 | 10.60 | 9.920 | 10.02 | 65,799 | -0.22(-2.17%) |
Mar 22, 2022 | 10.00 | 10.40 | 9.900 | 10.24 | 28,022 | +0.38(+3.90%) |
Mar 21, 2022 | 10.60 | 10.60 | 9.200 | 9.858 | 35,394 | -0.54(-5.21%) |
Mar 18, 2022 | 10.20 | 11.20 | 9.602 | 10.40 | 65,598 | +0.40(+4.00%) |
Mar 17, 2022 | 9.000 | 10.60 | 9.058 | 10.00 | 18,096 | -1.00(-9.09%) |
Mar 16, 2022 | 11.00 | 11.29 | 9.946 | 11.00 | 30,007 | +1.40(+14.58%) |
Mar 15, 2022 | 9.200 | 9.800 | 8.816 | 9.600 | 9,994 | +0.40(+4.35%) |
Mar 14, 2022 | 10.20 | 10.20 | 9.000 | 9.200 | 22,728 | -1.20(-11.54%) |
Mar 11, 2022 | 11.20 | 11.80 | 10.00 | 10.40 | 7,205 | -0.70(-6.31%) |
Mar 10, 2022 | 12.00 | 12.00 | 10.60 | 11.10 | 12,033 | -0.70(-5.93%) |
Mar 09, 2022 | 10.20 | 14.75 | 10.00 | 11.80 | 106,881 | +2.03(+20.75%) |
Mar 08, 2022 | 10.40 | 10.76 | 9.400 | 9.772 | 10,620 | -0.43(-4.20%) |
Mar 07, 2022 | 11.16 | 11.16 | 9.654 | 10.20 | 13,058 | -0.75(-6.85%) |
Mar 04, 2022 | 11.00 | 11.35 | 10.80 | 10.95 | 3,344 | -0.45(-3.95%) |
Mar 03, 2022 | 12.20 | 13.00 | 10.90 | 11.40 | 16,492 | -0.67(-5.57%) |
Mar 02, 2022 | 11.80 | 13.10 | 11.61 | 12.07 | 10,253 | +0.46(+4.00%) |
Mar 01, 2022 | 11.60 | 12.40 | 11.27 | 11.61 | 7,031 | -0.29(-2.47%) |
Feb 28, 2022 | 11.54 | 12.20 | 11.54 | 11.90 | 5,274 | +0.10(+0.86%) |
Feb 25, 2022 | 13.20 | 12.38 | 11.76 | 11.80 | 9,579 | -0.80(-6.35%) |
Feb 24, 2022 | 10.99 | 12.62 | 10.99 | 12.60 | 9,559 | +0.40(+3.26%) |
Feb 23, 2022 | 11.60 | 13.00 | 11.60 | 12.20 | 5,440 | -0.16(-1.29%) |
Feb 22, 2022 | 12.00 | 12.60 | 11.89 | 12.36 | 13,861 | -0.96(-7.19%) |
Feb 18, 2022 | 13.32 | 0 | -0.68(-4.86%) | |||
Feb 17, 2022 | 13.81 | 14.41 | 13.21 | 14.00 | 1,718 | +0.09(+0.68%) |
Feb 16, 2022 | 13.60 | 14.00 | 13.24 | 13.91 | 4,490 | -0.09(-0.67%) |
Feb 15, 2022 | 13.60 | 14.80 | 13.20 | 14.00 | 4,645 | +0.15(+1.05%) |
Feb 14, 2022 | 14.00 | 14.30 | 13.41 | 13.85 | 3,116 | -0.78(-5.36%) |
Feb 11, 2022 | 15.00 | 15.40 | 14.61 | 14.64 | 3,460 | +0.03(+0.21%) |
Feb 10, 2022 | 13.60 | 14.89 | 13.60 | 14.61 | 4,027 | +0.21(+1.44%) |
Feb 09, 2022 | 14.80 | 14.80 | 14.20 | 14.40 | 2,983 | +0.55(+4.00%) |
Feb 08, 2022 | 15.00 | 15.00 | 13.60 | 13.85 | 3,149 | -0.75(-5.16%) |
Feb 07, 2022 | 14.40 | 15.43 | 13.60 | 14.60 | 3,414 | +0.63(+4.48%) |
Feb 04, 2022 | 14.91 | 14.91 | 13.40 | 13.97 | 3,799 | -0.22(-1.58%) |
Feb 03, 2022 | 13.77 | 14.20 | 3,180 | -0.20(-1.42%) | ||
Feb 02, 2022 | 15.54 | 15.79 | 14.00 | 14.40 | 4,062 | -0.40(-2.69%) |