Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.360 | 6.545 | 6.060 | 6.120 | 105,464 | -0.31(-4.82%) |
Apr 28, 2022 | 6.290 | 6.590 | 5.925 | 6.430 | 141,112 | +0.21(+3.38%) |
Apr 27, 2022 | 6.200 | 6.370 | 6.000 | 6.220 | 266,021 | +0.02(+0.32%) |
Apr 26, 2022 | 6.170 | 6.220 | 5.700 | 6.200 | 244,623 | -0.08(-1.27%) |
Apr 25, 2022 | 6.100 | 6.290 | 5.655 | 6.280 | 560,489 | -0.08(-1.26%) |
Apr 22, 2022 | 6.540 | 6.630 | 6.280 | 6.360 | 122,400 | -0.25(-3.78%) |
Apr 21, 2022 | 7.060 | 7.103 | 6.560 | 6.610 | 186,802 | -0.41(-5.84%) |
Apr 20, 2022 | 7.670 | 7.800 | 6.810 | 7.020 | 293,060 | -0.45(-6.02%) |
Apr 19, 2022 | 7.380 | 7.630 | 7.300 | 7.470 | 130,915 | +0.10(+1.36%) |
Apr 18, 2022 | 7.700 | 7.740 | 7.350 | 7.370 | 105,099 | -0.34(-4.41%) |
Apr 14, 2022 | 7.840 | 7.955 | 7.700 | 7.710 | 40,125 | -0.14(-1.78%) |
Apr 13, 2022 | 7.680 | 7.930 | 7.670 | 7.850 | 47,567 | +0.09(+1.16%) |
Apr 12, 2022 | 7.960 | 8.060 | 7.680 | 7.760 | 85,953 | -0.10(-1.27%) |
Apr 11, 2022 | 7.760 | 7.970 | 7.760 | 7.860 | 58,582 | +0.08(+1.03%) |
Apr 08, 2022 | 7.870 | 8.000 | 7.760 | 7.780 | 74,676 | -0.14(-1.77%) |
Apr 07, 2022 | 7.990 | 8.080 | 7.800 | 7.920 | 75,856 | -0.05(-0.63%) |
Apr 06, 2022 | 8.040 | 8.120 | 7.650 | 7.970 | 115,786 | -0.16(-1.97%) |
Apr 05, 2022 | 8.500 | 8.590 | 8.050 | 8.130 | 88,037 | -0.34(-4.01%) |
Apr 04, 2022 | 8.250 | 8.480 | 8.020 | 8.470 | 93,226 | +0.33(+4.05%) |
Apr 01, 2022 | 8.230 | 8.240 | 8.040 | 8.140 | 49,525 | +0.07(+0.87%) |
Mar 31, 2022 | 8.070 | 8.251 | 7.940 | 8.070 | 141,861 | -0.17(-2.06%) |
Mar 30, 2022 | 8.510 | 8.520 | 8.170 | 8.240 | 88,337 | -0.33(-3.85%) |
Mar 29, 2022 | 8.110 | 8.810 | 8.110 | 8.570 | 223,335 | +0.46(+5.67%) |
Mar 28, 2022 | 8.140 | 8.180 | 7.930 | 8.110 | 62,283 | +0.03(+0.37%) |
Mar 25, 2022 | 8.150 | 8.257 | 8.000 | 8.080 | 79,564 | -0.10(-1.22%) |
Mar 24, 2022 | 8.110 | 8.250 | 8.000 | 8.180 | 65,670 | +0.07(+0.86%) |
Mar 23, 2022 | 8.500 | 8.590 | 8.100 | 8.110 | 87,116 | -0.55(-6.35%) |
Mar 22, 2022 | 8.670 | 9.000 | 8.570 | 8.660 | 93,856 | +0.01(+0.12%) |
Mar 21, 2022 | 8.630 | 8.870 | 8.440 | 8.650 | 125,311 | -0.14(-1.59%) |
Mar 18, 2022 | 8.510 | 8.900 | 8.370 | 8.790 | 157,374 | +0.27(+3.17%) |
Mar 17, 2022 | 8.780 | 8.840 | 8.450 | 8.520 | 118,725 | -0.22(-2.52%) |
Mar 16, 2022 | 8.610 | 8.840 | 8.500 | 8.740 | 109,315 | +0.33(+3.92%) |
Mar 15, 2022 | 8.270 | 8.549 | 8.120 | 8.410 | 108,185 | +0.27(+3.32%) |
Mar 14, 2022 | 8.180 | 8.310 | 7.910 | 8.140 | 94,637 | -0.12(-1.45%) |
Mar 11, 2022 | 8.600 | 8.600 | 8.220 | 8.260 | 50,852 | -0.27(-3.17%) |
Mar 10, 2022 | 8.510 | 8.610 | 8.260 | 8.530 | 56,035 | -0.11(-1.27%) |
Mar 09, 2022 | 8.400 | 8.800 | 8.400 | 8.640 | 83,332 | +0.50(+6.14%) |
Mar 08, 2022 | 7.740 | 8.380 | 7.700 | 8.140 | 147,100 | +0.40(+5.17%) |
Mar 07, 2022 | 8.680 | 8.800 | 7.720 | 7.740 | 211,947 | -1.02(-11.64%) |
Mar 04, 2022 | 8.890 | 8.990 | 8.110 | 8.760 | 201,877 | -0.24(-2.67%) |
Mar 03, 2022 | 9.800 | 9.800 | 8.910 | 9.000 | 232,533 | -0.79(-8.07%) |
Mar 02, 2022 | 9.910 | 9.915 | 9.630 | 9.790 | 82,504 | +0.04(+0.41%) |
Mar 01, 2022 | 9.550 | 9.950 | 9.420 | 9.750 | 64,769 | +0.06(+0.62%) |
Feb 28, 2022 | 9.700 | 9.910 | 9.600 | 9.690 | 35,766 | -0.22(-2.22%) |
Feb 25, 2022 | 9.900 | 10.00 | 9.621 | 9.910 | 94,231 | +0.16(+1.64%) |
Feb 24, 2022 | 9.000 | 9.820 | 8.800 | 9.750 | 82,979 | +0.42(+4.50%) |
Feb 23, 2022 | 9.800 | 9.862 | 9.320 | 9.330 | 74,146 | -0.47(-4.80%) |
Feb 22, 2022 | 10.01 | 10.16 | 9.660 | 9.800 | 105,816 | -0.44(-4.30%) |
Feb 18, 2022 | 10.24 | 0 | +0.11(+1.09%) | |||
Feb 17, 2022 | 10.31 | 10.44 | 10.02 | 10.13 | 34,272 | -0.32(-3.06%) |
Feb 16, 2022 | 10.40 | 10.59 | 10.24 | 10.45 | 46,993 | +0.04(+0.38%) |
Feb 15, 2022 | 10.02 | 10.48 | 10.00 | 10.41 | 99,530 | +0.61(+6.22%) |
Feb 14, 2022 | 10.68 | 10.68 | 9.750 | 9.800 | 194,804 | -0.88(-8.24%) |
Feb 11, 2022 | 10.82 | 11.24 | 10.55 | 10.68 | 71,982 | -0.18(-1.66%) |
Feb 10, 2022 | 10.96 | 11.42 | 10.79 | 10.86 | 118,715 | -0.30(-2.69%) |
Feb 09, 2022 | 10.90 | 11.23 | 10.83 | 11.16 | 84,420 | +0.39(+3.62%) |
Feb 08, 2022 | 10.36 | 10.80 | 10.25 | 10.77 | 98,945 | +0.44(+4.26%) |
Feb 07, 2022 | 10.12 | 10.67 | 10.12 | 10.33 | 121,189 | +0.23(+2.28%) |
Feb 04, 2022 | 10.21 | 10.25 | 9.750 | 10.10 | 91,712 | -0.09(-0.88%) |
Feb 03, 2022 | 9.620 | 10.25 | 10.19 | 106,794 | +0.27(+2.72%) | |
Feb 02, 2022 | 10.16 | 10.17 | 9.630 | 9.920 | 92,891 | -0.10(-1.00%) |