Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.20 | 10.93 | 10.03 | 10.11 | 50,605 | +0.19(+1.95%) |
Apr 28, 2022 | 10.16 | 10.16 | 9.658 | 9.920 | 18,924 | +0.44(+4.64%) |
Apr 27, 2022 | 9.238 | 10.01 | 9.062 | 9.480 | 22,014 | +0.44(+4.90%) |
Apr 26, 2022 | 8.695 | 9.327 | 8.695 | 9.037 | 27,122 | +0.21(+2.37%) |
Apr 25, 2022 | 9.263 | 9.413 | 8.135 | 8.829 | 112,976 | -0.86(-8.88%) |
Apr 22, 2022 | 10.52 | 10.71 | 9.689 | 9.689 | 22,395 | -0.96(-9.02%) |
Apr 21, 2022 | 11.03 | 11.03 | 10.11 | 10.65 | 33,519 | -0.24(-2.22%) |
Apr 20, 2022 | 10.11 | 10.90 | 10.09 | 10.89 | 28,577 | +0.68(+6.71%) |
Apr 19, 2022 | 10.85 | 10.95 | 10.03 | 10.21 | 48,196 | -0.44(-4.16%) |
Apr 18, 2022 | 9.973 | 10.65 | 9.522 | 10.65 | 75,707 | +1.09(+11.35%) |
Apr 14, 2022 | 9.188 | 9.923 | 8.954 | 9.564 | 58,737 | +0.42(+4.57%) |
Apr 13, 2022 | 8.854 | 9.146 | 8.445 | 9.146 | 52,586 | +0.49(+5.63%) |
Apr 12, 2022 | 8.102 | 8.666 | 8.028 | 8.658 | 21,977 | +0.55(+6.76%) |
Apr 11, 2022 | 8.353 | 8.361 | 7.716 | 8.110 | 39,078 | -0.21(-2.51%) |
Apr 08, 2022 | 7.910 | 8.353 | 7.910 | 8.319 | 49,880 | +0.46(+5.84%) |
Apr 07, 2022 | 7.918 | 8.018 | 7.684 | 7.860 | 20,007 | +0.13(+1.67%) |
Apr 06, 2022 | 8.018 | 8.018 | 7.636 | 7.730 | 23,317 | -0.11(-1.44%) |
Apr 05, 2022 | 7.935 | 8.000 | 7.601 | 7.843 | 31,607 | +0.09(+1.19%) |
Apr 04, 2022 | 7.668 | 7.927 | 7.450 | 7.751 | 78,913 | +0.30(+4.04%) |
Apr 01, 2022 | 7.116 | 7.467 | 7.100 | 7.450 | 14,917 | +0.25(+3.48%) |
Mar 31, 2022 | 7.066 | 7.459 | 6.899 | 7.200 | 19,549 | -0.05(-0.69%) |
Mar 30, 2022 | 7.292 | 7.584 | 7.100 | 7.250 | 26,620 | -0.06(-0.88%) |
Mar 29, 2022 | 8.008 | 8.008 | 7.182 | 7.314 | 62,237 | -0.54(-6.93%) |
Mar 28, 2022 | 8.809 | 8.809 | 7.504 | 7.859 | 125,951 | -0.61(-7.21%) |
Mar 25, 2022 | 7.843 | 8.916 | 7.843 | 8.470 | 138,686 | +0.63(+8.00%) |
Mar 24, 2022 | 7.323 | 8.008 | 7.311 | 7.843 | 91,000 | +0.59(+8.20%) |
Mar 23, 2022 | 6.827 | 7.248 | 6.827 | 7.248 | 20,572 | +0.17(+2.39%) |
Mar 22, 2022 | 7.017 | 7.191 | 7.017 | 7.079 | 26,525 | -0.00(-0.06%) |
Mar 21, 2022 | 6.926 | 7.331 | 6.687 | 7.083 | 47,368 | +0.50(+7.65%) |
Mar 18, 2022 | 6.844 | 6.844 | 6.522 | 6.580 | 17,322 | -0.27(-3.98%) |
Mar 17, 2022 | 6.778 | 7.148 | 6.662 | 6.852 | 74,864 | -0.12(-1.78%) |
Mar 16, 2022 | 7.339 | 7.339 | 6.819 | 6.976 | 61,944 | -0.45(-6.11%) |
Mar 15, 2022 | 7.042 | 7.760 | 7.042 | 7.430 | 55,698 | +0.01(+0.11%) |
Mar 14, 2022 | 7.752 | 7.760 | 6.786 | 7.422 | 37,836 | -0.35(-4.56%) |
Mar 11, 2022 | 6.737 | 7.785 | 6.282 | 7.777 | 111,398 | +1.26(+19.39%) |
Mar 10, 2022 | 6.670 | 6.757 | 6.192 | 6.514 | 114,104 | -0.38(-5.51%) |
Mar 09, 2022 | 6.836 | 7.832 | 6.596 | 6.893 | 99,401 | -0.40(-5.54%) |
Mar 08, 2022 | 8.256 | 8.751 | 6.605 | 7.298 | 176,538 | -0.01(-0.11%) |
Mar 07, 2022 | 7.529 | 8.627 | 7.017 | 7.306 | 406,139 | +0.21(+2.91%) |
Mar 04, 2022 | 6.604 | 7.380 | 6.233 | 7.100 | 172,789 | +0.75(+11.83%) |
Mar 03, 2022 | 6.637 | 6.662 | 6.126 | 6.349 | 20,902 | -0.31(-4.71%) |
Mar 02, 2022 | 6.893 | 7.013 | 6.439 | 6.662 | 49,329 | -0.23(-3.35%) |
Mar 01, 2022 | 6.827 | 7.017 | 6.687 | 6.893 | 54,645 | +0.29(+4.37%) |
Feb 28, 2022 | 6.390 | 6.704 | 6.340 | 6.604 | 22,502 | +0.35(+5.54%) |
Feb 25, 2022 | 6.208 | 6.288 | 6.064 | 6.258 | 15,756 | +0.17(+2.84%) |
Feb 24, 2022 | 6.109 | 6.752 | 5.914 | 6.085 | 59,078 | +0.07(+1.22%) |
Feb 23, 2022 | 6.020 | 6.020 | 5.869 | 6.012 | 13,914 | -0.01(-0.14%) |
Feb 22, 2022 | 6.093 | 6.174 | 5.898 | 6.020 | 10,757 | +0.02(+0.27%) |
Feb 18, 2022 | 6.003 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.142 | 6.263 | 5.958 | 6.060 | 12,714 | -0.10(-1.65%) |
Feb 16, 2022 | 6.182 | 6.182 | 6.162 | 6.162 | 867 | +0.04(+0.60%) |
Feb 15, 2022 | 6.248 | 6.356 | 6.101 | 6.126 | 12,044 | -0.04(-0.66%) |
Feb 14, 2022 | 6.207 | 6.248 | 6.085 | 6.166 | 8,270 | -0.03(-0.54%) |
Feb 11, 2022 | 6.060 | 6.199 | 5.906 | 6.199 | 6,395 | +0.14(+2.29%) |
Feb 10, 2022 | 5.768 | 6.199 | 5.768 | 6.060 | 5,058 | -0.05(-0.80%) |
Feb 09, 2022 | 5.890 | 6.109 | 5.890 | 6.109 | 16,249 | +0.21(+3.59%) |
Feb 08, 2022 | 5.800 | 6.028 | 5.800 | 5.898 | 6,705 | +0.00(+0.07%) |
Feb 07, 2022 | 5.873 | 6.020 | 5.764 | 5.894 | 22,141 | -0.09(-1.43%) |
Feb 04, 2022 | 5.540 | 6.093 | 5.540 | 5.979 | 55,606 | -0.04(-0.68%) |
Feb 03, 2022 | 5.930 | 6.085 | 6.020 | 12,107 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.223 | 6.292 | 5.735 | 5.967 | 31,334 | -0.52(-8.04%) |