Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.085 | 8.196 | 7.932 | 7.949 | 7,872,668 | -0.15(-1.89%) |
Apr 28, 2022 | 8.034 | 8.153 | 7.847 | 8.102 | 8,959,004 | +0.11(+1.38%) |
Apr 27, 2022 | 8.042 | 8.119 | 7.932 | 7.991 | 11,860,732 | +0.02(+0.23%) |
Apr 26, 2022 | 8.136 | 8.177 | 7.969 | 7.973 | 9,969,285 | -0.32(-3.83%) |
Apr 25, 2022 | 8.250 | 8.323 | 8.099 | 8.290 | 10,268,662 | -0.06(-0.68%) |
Apr 22, 2022 | 8.486 | 8.494 | 8.310 | 8.347 | 7,688,735 | -0.19(-2.19%) |
Apr 21, 2022 | 8.754 | 8.791 | 8.510 | 8.534 | 7,350,762 | +0.01(+0.10%) |
Apr 20, 2022 | 8.681 | 8.693 | 8.482 | 8.526 | 6,189,121 | +0.11(+1.26%) |
Apr 19, 2022 | 8.242 | 8.437 | 8.233 | 8.421 | 5,989,429 | +0.10(+1.17%) |
Apr 18, 2022 | 8.209 | 8.388 | 8.209 | 8.323 | 4,214,765 | +0.05(+0.59%) |
Apr 14, 2022 | 8.299 | 8.331 | 8.213 | 8.274 | 6,556,964 | -0.05(-0.59%) |
Apr 13, 2022 | 8.144 | 8.331 | 8.128 | 8.323 | 12,174,604 | +0.18(+2.20%) |
Apr 12, 2022 | 8.266 | 8.306 | 8.120 | 8.144 | 8,043,202 | -0.12(-1.48%) |
Apr 11, 2022 | 8.380 | 8.486 | 8.258 | 8.266 | 9,077,684 | -0.10(-1.17%) |
Apr 08, 2022 | 8.282 | 8.449 | 8.269 | 8.364 | 6,468,715 | +0.06(+0.69%) |
Apr 07, 2022 | 8.339 | 8.364 | 8.148 | 8.307 | 6,305,018 | +0.08(+0.99%) |
Apr 06, 2022 | 8.160 | 8.303 | 8.079 | 8.225 | 10,381,505 | -0.24(-2.88%) |
Apr 05, 2022 | 8.494 | 8.547 | 8.441 | 8.469 | 6,358,992 | -0.26(-2.98%) |
Apr 04, 2022 | 8.600 | 8.758 | 8.551 | 8.730 | 7,298,168 | +0.12(+1.42%) |
Apr 01, 2022 | 8.665 | 8.697 | 8.534 | 8.608 | 5,819,776 | +0.12(+1.44%) |
Mar 31, 2022 | 8.681 | 8.693 | 8.478 | 8.486 | 10,274,705 | -0.28(-3.25%) |
Mar 30, 2022 | 8.958 | 8.966 | 8.726 | 8.770 | 7,111,116 | -0.25(-2.80%) |
Mar 29, 2022 | 8.836 | 9.063 | 8.811 | 9.023 | 10,813,739 | +0.64(+7.67%) |
Mar 28, 2022 | 8.388 | 8.404 | 8.258 | 8.380 | 5,719,774 | -0.06(-0.68%) |
Mar 25, 2022 | 8.388 | 8.499 | 8.343 | 8.437 | 15,428,821 | -0.02(-0.19%) |
Mar 24, 2022 | 8.372 | 8.490 | 8.347 | 8.453 | 4,807,803 | -0.06(-0.67%) |
Mar 23, 2022 | 8.526 | 8.600 | 8.461 | 8.510 | 6,653,498 | -0.19(-2.15%) |
Mar 22, 2022 | 8.689 | 8.791 | 8.648 | 8.697 | 8,111,842 | +0.28(+3.29%) |
Mar 21, 2022 | 8.526 | 8.559 | 8.380 | 8.421 | 7,030,342 | -0.12(-1.43%) |
Mar 18, 2022 | 8.339 | 8.571 | 8.321 | 8.543 | 9,435,246 | -0.05(-0.57%) |
Mar 17, 2022 | 8.380 | 8.600 | 8.339 | 8.591 | 8,160,901 | -0.03(-0.38%) |
Mar 16, 2022 | 8.453 | 8.754 | 8.423 | 8.624 | 13,220,488 | +0.50(+6.21%) |
Mar 15, 2022 | 8.038 | 8.132 | 7.961 | 8.120 | 12,040,794 | +0.12(+1.53%) |
Mar 14, 2022 | 8.079 | 8.185 | 7.900 | 7.998 | 14,111,796 | +0.39(+5.13%) |
Mar 11, 2022 | 7.916 | 7.989 | 7.607 | 7.607 | 17,098,434 | -0.44(-5.46%) |
Mar 10, 2022 | 8.160 | 7.957 | 8.046 | 13,385,444 | -0.41(-4.90%) | |
Mar 09, 2022 | 8.461 | 8.608 | 8.258 | 8.461 | 19,612,884 | +0.72(+9.24%) |
Mar 08, 2022 | 7.786 | 8.022 | 7.440 | 7.745 | 25,311,530 | +0.40(+5.43%) |
Mar 07, 2022 | 7.729 | 7.782 | 7.298 | 7.347 | 21,730,192 | -0.56(-7.10%) |
Mar 04, 2022 | 8.144 | 8.160 | 7.810 | 7.908 | 15,938,410 | -0.95(-10.74%) |
Mar 03, 2022 | 9.031 | 9.071 | 8.819 | 8.860 | 15,472,881 | -0.11(-1.27%) |
Mar 02, 2022 | 8.860 | 9.019 | 8.701 | 8.974 | 14,848,639 | +0.59(+6.98%) |
Mar 01, 2022 | 8.925 | 8.949 | 8.274 | 8.388 | 20,806,250 | -1.08(-11.43%) |
Feb 28, 2022 | 9.454 | 9.641 | 9.385 | 9.470 | 14,458,469 | -0.99(-9.49%) |
Feb 25, 2022 | 10.40 | 10.51 | 10.41 | 10.46 | 5,948,179 | +0.21(+2.06%) |
Feb 24, 2022 | 10.09 | 10.26 | 9.930 | 10.25 | 15,234,498 | -0.92(-8.23%) |
Feb 23, 2022 | 11.43 | 11.46 | 11.12 | 11.17 | 7,870,416 | -0.20(-1.79%) |
Feb 22, 2022 | 11.37 | 11.56 | 11.25 | 11.37 | 7,103,581 | -0.18(-1.55%) |
Feb 18, 2022 | 11.55 | 0 | -0.06(-0.49%) | |||
Feb 17, 2022 | 11.73 | 11.78 | 11.59 | 11.61 | 4,877,087 | -0.36(-2.99%) |
Feb 16, 2022 | 11.83 | 12.00 | 11.83 | 11.97 | 4,470,978 | -0.05(-0.41%) |
Feb 15, 2022 | 11.95 | 12.04 | 11.92 | 12.02 | 5,655,648 | +0.24(+2.07%) |
Feb 14, 2022 | 11.92 | 11.94 | 11.65 | 11.77 | 7,828,604 | -0.28(-2.30%) |
Feb 11, 2022 | 12.33 | 12.49 | 12.01 | 12.05 | 13,294,989 | -0.48(-3.83%) |
Feb 10, 2022 | 12.63 | 12.78 | 12.48 | 12.53 | 7,315,546 | -0.41(-3.21%) |
Feb 09, 2022 | 12.88 | 12.98 | 12.85 | 12.94 | 4,625,876 | -0.03(-0.25%) |
Feb 08, 2022 | 12.85 | 12.99 | 12.82 | 12.98 | 6,304,844 | +0.50(+4.04%) |
Feb 07, 2022 | 12.35 | 12.55 | 12.31 | 12.47 | 3,626,968 | +0.10(+0.79%) |
Feb 04, 2022 | 12.17 | 12.41 | 12.15 | 12.37 | 5,127,407 | +0.21(+1.74%) |
Feb 03, 2022 | 12.23 | 12.33 | 12.16 | 4,705,044 | -0.38(-3.05%) | |
Feb 02, 2022 | 12.55 | 12.59 | 12.42 | 12.55 | 5,625,484 | +0.29(+2.39%) |