Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.15 | 10.88 | 9.983 | 10.07 | 50,842 | +0.19(+1.95%) |
Apr 28, 2022 | 10.12 | 10.12 | 9.613 | 9.873 | 19,012 | +0.44(+4.64%) |
Apr 27, 2022 | 9.195 | 9.960 | 9.020 | 9.436 | 22,117 | +0.44(+4.90%) |
Apr 26, 2022 | 8.654 | 9.283 | 8.654 | 8.995 | 27,249 | +0.21(+2.37%) |
Apr 25, 2022 | 9.220 | 9.370 | 8.098 | 8.788 | 113,505 | -0.86(-8.88%) |
Apr 22, 2022 | 10.48 | 10.66 | 9.644 | 9.644 | 22,500 | -0.96(-9.02%) |
Apr 21, 2022 | 10.97 | 10.97 | 10.07 | 10.60 | 33,676 | -0.24(-2.22%) |
Apr 20, 2022 | 10.07 | 10.85 | 10.04 | 10.84 | 28,710 | +0.68(+6.71%) |
Apr 19, 2022 | 10.80 | 10.90 | 9.985 | 10.16 | 48,421 | -0.44(-4.16%) |
Apr 18, 2022 | 9.926 | 10.60 | 9.478 | 10.60 | 76,061 | +1.08(+11.35%) |
Apr 14, 2022 | 9.145 | 9.877 | 8.912 | 9.519 | 59,012 | +0.42(+4.57%) |
Apr 13, 2022 | 8.812 | 9.103 | 8.406 | 9.103 | 52,832 | +0.49(+5.63%) |
Apr 12, 2022 | 8.064 | 8.626 | 7.991 | 8.618 | 22,080 | +0.55(+6.76%) |
Apr 11, 2022 | 8.314 | 8.322 | 7.680 | 8.073 | 39,260 | -0.21(-2.51%) |
Apr 08, 2022 | 7.873 | 8.314 | 7.873 | 8.280 | 50,114 | +0.46(+5.84%) |
Apr 07, 2022 | 7.881 | 7.981 | 7.649 | 7.823 | 20,100 | +0.13(+1.67%) |
Apr 06, 2022 | 7.981 | 7.981 | 7.600 | 7.694 | 23,426 | -0.11(-1.44%) |
Apr 05, 2022 | 7.898 | 7.963 | 7.565 | 7.806 | 31,755 | +0.09(+1.19%) |
Apr 04, 2022 | 7.632 | 7.890 | 7.416 | 7.715 | 79,283 | +0.30(+4.04%) |
Apr 01, 2022 | 7.083 | 7.432 | 7.067 | 7.416 | 14,987 | +0.25(+3.48%) |
Mar 31, 2022 | 7.033 | 7.424 | 6.867 | 7.166 | 19,641 | -0.05(-0.69%) |
Mar 30, 2022 | 7.258 | 7.549 | 7.067 | 7.216 | 26,745 | -0.06(-0.88%) |
Mar 29, 2022 | 7.971 | 7.971 | 7.149 | 7.280 | 62,529 | -0.54(-6.93%) |
Mar 28, 2022 | 8.768 | 8.768 | 7.469 | 7.823 | 126,540 | -0.61(-7.21%) |
Mar 25, 2022 | 7.806 | 8.875 | 7.806 | 8.431 | 139,335 | +0.62(+8.00%) |
Mar 24, 2022 | 7.289 | 7.971 | 7.277 | 7.806 | 91,425 | +0.59(+8.20%) |
Mar 23, 2022 | 6.796 | 7.215 | 6.796 | 7.215 | 20,668 | +0.17(+2.39%) |
Mar 22, 2022 | 6.985 | 7.157 | 6.985 | 7.046 | 26,649 | -0.00(-0.06%) |
Mar 21, 2022 | 6.894 | 7.297 | 6.656 | 7.050 | 47,589 | +0.50(+7.65%) |
Mar 18, 2022 | 6.812 | 6.812 | 6.492 | 6.549 | 17,403 | -0.27(-3.98%) |
Mar 17, 2022 | 6.746 | 7.114 | 6.631 | 6.820 | 75,214 | -0.12(-1.78%) |
Mar 16, 2022 | 7.305 | 7.305 | 6.787 | 6.943 | 62,234 | -0.45(-6.11%) |
Mar 15, 2022 | 7.009 | 7.724 | 7.009 | 7.395 | 55,958 | +0.01(+0.11%) |
Mar 14, 2022 | 7.716 | 7.724 | 6.755 | 7.387 | 38,013 | -0.35(-4.56%) |
Mar 11, 2022 | 6.705 | 7.749 | 6.253 | 7.741 | 111,919 | +1.26(+19.39%) |
Mar 10, 2022 | 6.639 | 6.726 | 6.163 | 6.483 | 114,638 | -0.38(-5.51%) |
Mar 09, 2022 | 6.804 | 7.796 | 6.565 | 6.861 | 99,866 | -0.40(-5.54%) |
Mar 08, 2022 | 8.217 | 8.710 | 6.574 | 7.264 | 177,364 | -0.01(-0.11%) |
Mar 07, 2022 | 7.494 | 8.587 | 6.985 | 7.272 | 408,038 | +0.21(+2.91%) |
Mar 04, 2022 | 6.574 | 7.346 | 6.204 | 7.067 | 173,598 | +0.75(+11.83%) |
Mar 03, 2022 | 6.607 | 6.631 | 6.097 | 6.319 | 21,000 | -0.31(-4.71%) |
Mar 02, 2022 | 6.861 | 6.980 | 6.409 | 6.631 | 49,559 | -0.23(-3.35%) |
Mar 01, 2022 | 6.796 | 6.985 | 6.656 | 6.861 | 54,901 | +0.29(+4.38%) |
Feb 28, 2022 | 6.360 | 6.672 | 6.311 | 6.574 | 22,607 | +0.35(+5.54%) |
Feb 25, 2022 | 6.179 | 6.259 | 6.035 | 6.229 | 15,830 | +0.17(+2.84%) |
Feb 24, 2022 | 6.081 | 6.720 | 5.886 | 6.057 | 59,354 | +0.07(+1.22%) |
Feb 23, 2022 | 5.992 | 5.992 | 5.842 | 5.984 | 13,979 | -0.01(-0.14%) |
Feb 22, 2022 | 6.065 | 6.146 | 5.870 | 5.992 | 10,807 | +0.02(+0.27%) |
Feb 18, 2022 | 5.976 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.113 | 6.234 | 5.930 | 6.032 | 12,773 | -0.10(-1.65%) |
Feb 16, 2022 | 6.154 | 6.154 | 6.133 | 6.133 | 871 | +0.04(+0.60%) |
Feb 15, 2022 | 6.218 | 6.327 | 6.073 | 6.097 | 12,100 | -0.04(-0.66%) |
Feb 14, 2022 | 6.178 | 6.218 | 6.057 | 6.137 | 8,309 | -0.03(-0.54%) |
Feb 11, 2022 | 6.032 | 6.171 | 5.878 | 6.171 | 6,425 | +0.14(+2.29%) |
Feb 10, 2022 | 5.741 | 6.170 | 5.741 | 6.032 | 5,082 | -0.05(-0.80%) |
Feb 09, 2022 | 5.862 | 6.081 | 5.862 | 6.081 | 16,325 | +0.21(+3.59%) |
Feb 08, 2022 | 5.773 | 6.000 | 5.773 | 5.870 | 6,737 | +0.00(+0.07%) |
Feb 07, 2022 | 5.846 | 5.992 | 5.737 | 5.866 | 22,245 | -0.09(-1.43%) |
Feb 04, 2022 | 5.514 | 6.065 | 5.514 | 5.951 | 55,866 | -0.04(-0.68%) |
Feb 03, 2022 | 5.903 | 6.057 | 5.992 | 12,163 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.194 | 6.263 | 5.708 | 5.939 | 31,480 | -0.52(-8.04%) |