Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.537 | 7.976 | 7.290 | 7.318 | 1,951,357 | -0.28(-3.64%) |
Apr 28, 2022 | 7.440 | 7.691 | 7.172 | 7.594 | 3,115,455 | +0.15(+2.07%) |
Apr 27, 2022 | 7.651 | 7.746 | 7.391 | 7.440 | 1,898,304 | -0.19(-2.45%) |
Apr 26, 2022 | 8.049 | 8.050 | 7.578 | 7.627 | 2,081,378 | -0.54(-6.57%) |
Apr 25, 2022 | 7.911 | 8.163 | 7.886 | 8.163 | 1,159,141 | +0.18(+2.24%) |
Apr 22, 2022 | 8.187 | 8.260 | 7.847 | 7.984 | 1,963,417 | -0.20(-2.48%) |
Apr 21, 2022 | 8.455 | 8.617 | 8.163 | 8.187 | 1,515,060 | -0.20(-2.42%) |
Apr 20, 2022 | 8.423 | 8.476 | 8.293 | 8.390 | 1,306,759 | +0.00(+0.00%) |
Apr 19, 2022 | 8.171 | 8.504 | 8.148 | 8.390 | 1,482,814 | +0.27(+3.30%) |
Apr 18, 2022 | 8.252 | 8.325 | 8.057 | 8.122 | 2,730,507 | -0.18(-2.15%) |
Apr 14, 2022 | 8.536 | 8.561 | 8.276 | 8.301 | 1,373,936 | -0.28(-3.22%) |
Apr 13, 2022 | 8.487 | 8.626 | 8.406 | 8.577 | 1,612,880 | +0.14(+1.64%) |
Apr 12, 2022 | 8.415 | 8.608 | 8.399 | 8.439 | 1,722,960 | +0.14(+1.75%) |
Apr 11, 2022 | 8.487 | 8.511 | 8.256 | 8.294 | 2,329,992 | -0.16(-1.90%) |
Apr 08, 2022 | 8.744 | 8.777 | 8.415 | 8.455 | 1,371,943 | -0.26(-2.95%) |
Apr 07, 2022 | 8.712 | 8.889 | 8.463 | 8.712 | 2,677,298 | +0.00(+0.00%) |
Apr 06, 2022 | 8.986 | 9.025 | 8.592 | 8.712 | 1,832,702 | -0.35(-3.90%) |
Apr 05, 2022 | 9.396 | 9.460 | 9.026 | 9.066 | 1,363,744 | -0.32(-3.43%) |
Apr 04, 2022 | 9.195 | 9.485 | 9.195 | 9.388 | 1,581,852 | +0.12(+1.30%) |
Apr 01, 2022 | 9.187 | 9.477 | 9.018 | 9.267 | 1,110,163 | +0.10(+1.14%) |
Mar 31, 2022 | 9.501 | 9.523 | 9.131 | 9.163 | 1,336,093 | -0.23(-2.48%) |
Mar 30, 2022 | 9.501 | 9.525 | 9.291 | 9.396 | 1,164,179 | -0.10(-1.02%) |
Mar 29, 2022 | 9.291 | 9.589 | 9.251 | 9.493 | 1,170,384 | +0.27(+2.88%) |
Mar 28, 2022 | 9.211 | 9.356 | 8.994 | 9.227 | 890,048 | -0.01(-0.09%) |
Mar 25, 2022 | 9.412 | 9.412 | 9.026 | 9.235 | 846,670 | -0.15(-1.63%) |
Mar 24, 2022 | 9.420 | 9.541 | 9.227 | 9.388 | 916,808 | +0.10(+1.13%) |
Mar 23, 2022 | 9.300 | 9.428 | 9.106 | 9.283 | 966,379 | -0.16(-1.70%) |
Mar 22, 2022 | 9.340 | 9.517 | 9.300 | 9.444 | 1,927,657 | +0.05(+0.51%) |
Mar 21, 2022 | 9.557 | 9.581 | 9.259 | 9.396 | 818,947 | -0.13(-1.35%) |
Mar 18, 2022 | 9.211 | 9.597 | 9.211 | 9.525 | 817,186 | +0.19(+1.98%) |
Mar 17, 2022 | 8.938 | 9.369 | 8.841 | 9.340 | 1,042,740 | +0.39(+4.31%) |
Mar 16, 2022 | 8.656 | 8.954 | 8.551 | 8.954 | 1,776,502 | +0.51(+6.00%) |
Mar 15, 2022 | 8.230 | 8.447 | 8.093 | 8.447 | 1,367,584 | +0.22(+2.64%) |
Mar 14, 2022 | 8.696 | 8.849 | 8.173 | 8.230 | 1,125,354 | -0.46(-5.28%) |
Mar 11, 2022 | 9.286 | 9.286 | 8.688 | 8.688 | 901,545 | -0.39(-4.30%) |
Mar 10, 2022 | 8.999 | 9.111 | 8.792 | 9.079 | 827,730 | -0.06(-0.70%) |
Mar 09, 2022 | 9.015 | 9.230 | 8.976 | 9.142 | 1,335,748 | +0.30(+3.43%) |
Mar 08, 2022 | 8.680 | 9.047 | 8.585 | 8.840 | 1,735,240 | +0.07(+0.82%) |
Mar 07, 2022 | 9.166 | 9.318 | 8.752 | 8.768 | 1,334,547 | -0.43(-4.68%) |
Mar 04, 2022 | 9.421 | 9.565 | 9.142 | 9.198 | 947,638 | -0.29(-3.11%) |
Mar 03, 2022 | 9.780 | 9.883 | 9.406 | 9.493 | 990,770 | -0.24(-2.46%) |
Mar 02, 2022 | 9.637 | 9.820 | 9.493 | 9.732 | 964,014 | +0.10(+0.99%) |
Mar 01, 2022 | 9.812 | 9.900 | 9.565 | 9.637 | 1,204,449 | -0.25(-2.50%) |
Feb 28, 2022 | 9.804 | 10.06 | 9.720 | 9.884 | 1,016,876 | +0.10(+1.06%) |
Feb 25, 2022 | 9.788 | 9.908 | 9.669 | 9.780 | 1,053,247 | +0.02(+0.16%) |
Feb 24, 2022 | 8.943 | 9.788 | 8.895 | 9.764 | 2,037,548 | +0.46(+4.97%) |
Feb 23, 2022 | 9.653 | 9.963 | 9.246 | 9.302 | 1,193,056 | -0.28(-2.91%) |
Feb 22, 2022 | 9.788 | 9.971 | 9.525 | 9.581 | 948,028 | -0.37(-3.76%) |
Feb 18, 2022 | 9.955 | 0 | -0.22(-2.19%) | |||
Feb 17, 2022 | 10.50 | 10.52 | 10.06 | 10.18 | 998,458 | -0.35(-3.33%) |
Feb 16, 2022 | 10.48 | 10.56 | 10.20 | 10.53 | 830,313 | +0.02(+0.23%) |
Feb 15, 2022 | 10.30 | 10.60 | 10.30 | 10.51 | 973,938 | +0.30(+2.97%) |
Feb 14, 2022 | 10.60 | 10.83 | 10.17 | 10.20 | 1,235,656 | -0.31(-2.96%) |
Feb 11, 2022 | 10.78 | 10.99 | 10.41 | 10.51 | 817,929 | -0.32(-2.92%) |
Feb 10, 2022 | 10.98 | 11.15 | 10.76 | 10.83 | 1,013,684 | -0.25(-2.21%) |
Feb 09, 2022 | 10.87 | 11.15 | 10.87 | 11.08 | 1,397,683 | +0.31(+2.87%) |
Feb 08, 2022 | 10.55 | 10.81 | 10.50 | 10.77 | 779,976 | +0.09(+0.89%) |
Feb 07, 2022 | 10.91 | 10.93 | 10.61 | 10.67 | 895,149 | -0.14(-1.32%) |
Feb 04, 2022 | 10.56 | 10.88 | 10.52 | 10.81 | 1,095,061 | +0.16(+1.49%) |
Feb 03, 2022 | 10.68 | 10.48 | 10.66 | 1,256,427 | -0.31(-2.81%) | |
Feb 02, 2022 | 11.08 | 11.08 | 10.83 | 10.96 | 1,204,496 | +0.02(+0.15%) |