Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.970 | 8.420 | 7.680 | 7.680 | 467,473 | -0.38(-4.71%) |
Apr 28, 2022 | 7.790 | 8.190 | 7.500 | 8.060 | 411,996 | +0.45(+5.91%) |
Apr 27, 2022 | 7.480 | 7.840 | 7.480 | 7.610 | 466,572 | +0.09(+1.20%) |
Apr 26, 2022 | 7.900 | 7.900 | 7.480 | 7.520 | 559,273 | -0.48(-6.00%) |
Apr 25, 2022 | 7.760 | 8.200 | 7.710 | 8.000 | 534,482 | +0.11(+1.39%) |
Apr 22, 2022 | 8.080 | 8.500 | 7.850 | 7.890 | 582,808 | -0.21(-2.59%) |
Apr 21, 2022 | 9.080 | 9.490 | 8.010 | 8.100 | 839,831 | -0.80(-8.99%) |
Apr 20, 2022 | 9.200 | 9.260 | 8.800 | 8.900 | 447,071 | -0.17(-1.87%) |
Apr 19, 2022 | 8.840 | 9.230 | 8.700 | 9.070 | 469,260 | +0.21(+2.37%) |
Apr 18, 2022 | 8.880 | 9.090 | 8.700 | 8.860 | 442,894 | -0.13(-1.45%) |
Apr 14, 2022 | 9.410 | 9.420 | 8.920 | 8.990 | 404,173 | -0.42(-4.46%) |
Apr 13, 2022 | 9.160 | 9.539 | 9.120 | 9.410 | 514,107 | +0.33(+3.63%) |
Apr 12, 2022 | 9.160 | 9.580 | 8.860 | 9.080 | 735,808 | +0.17(+1.91%) |
Apr 11, 2022 | 9.050 | 9.250 | 8.700 | 8.910 | 672,717 | -0.35(-3.78%) |
Apr 08, 2022 | 9.350 | 9.880 | 8.980 | 9.260 | 1,241,594 | -0.19(-2.01%) |
Apr 07, 2022 | 9.400 | 9.740 | 9.170 | 9.450 | 456,849 | +0.00(+0.00%) |
Apr 06, 2022 | 9.510 | 9.780 | 9.225 | 9.450 | 673,297 | -0.36(-3.67%) |
Apr 05, 2022 | 10.57 | 10.60 | 9.770 | 9.810 | 675,783 | -0.83(-7.80%) |
Apr 04, 2022 | 10.00 | 10.75 | 9.960 | 10.64 | 788,939 | +0.72(+7.26%) |
Apr 01, 2022 | 10.70 | 10.79 | 9.750 | 9.920 | 1,140,844 | -0.24(-2.36%) |
Mar 31, 2022 | 10.59 | 10.94 | 10.03 | 10.16 | 902,761 | -0.37(-3.51%) |
Mar 30, 2022 | 10.94 | 11.12 | 10.51 | 10.53 | 503,355 | -0.54(-4.88%) |
Mar 29, 2022 | 10.79 | 11.20 | 10.48 | 11.07 | 867,446 | +0.69(+6.65%) |
Mar 28, 2022 | 10.61 | 10.69 | 10.15 | 10.38 | 429,641 | -0.18(-1.70%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.31 | 10.56 | 500,381 | -0.46(-4.17%) |
Mar 24, 2022 | 10.83 | 11.10 | 10.46 | 11.02 | 586,783 | +0.27(+2.51%) |
Mar 23, 2022 | 10.70 | 11.18 | 10.45 | 10.75 | 705,084 | -0.17(-1.56%) |
Mar 22, 2022 | 10.39 | 11.40 | 10.38 | 10.92 | 1,049,303 | +0.70(+6.85%) |
Mar 21, 2022 | 10.91 | 11.13 | 10.07 | 10.22 | 498,907 | -0.66(-6.07%) |
Mar 18, 2022 | 10.57 | 11.05 | 10.48 | 10.88 | 516,083 | +0.11(+1.02%) |
Mar 17, 2022 | 10.17 | 10.92 | 10.01 | 10.77 | 436,506 | +0.39(+3.76%) |
Mar 16, 2022 | 9.630 | 10.72 | 9.573 | 10.38 | 951,194 | +1.04(+11.13%) |
Mar 15, 2022 | 9.060 | 9.470 | 9.000 | 9.340 | 811,104 | +0.28(+3.09%) |
Mar 14, 2022 | 10.36 | 10.40 | 8.950 | 9.060 | 1,290,248 | -1.42(-13.55%) |
Mar 11, 2022 | 11.14 | 11.40 | 10.46 | 10.48 | 485,283 | -0.45(-4.12%) |
Mar 10, 2022 | 11.12 | 11.23 | 10.75 | 10.93 | 547,762 | -0.53(-4.62%) |
Mar 09, 2022 | 11.37 | 11.76 | 11.36 | 11.46 | 822,792 | +0.65(+6.01%) |
Mar 08, 2022 | 11.08 | 11.41 | 10.40 | 10.81 | 1,268,684 | -0.26(-2.35%) |
Mar 07, 2022 | 11.92 | 12.34 | 11.02 | 11.07 | 674,678 | -0.77(-6.50%) |
Mar 04, 2022 | 12.90 | 13.03 | 11.72 | 11.84 | 749,343 | -1.20(-9.20%) |
Mar 03, 2022 | 13.65 | 13.94 | 12.71 | 13.04 | 386,727 | -0.59(-4.33%) |
Mar 02, 2022 | 13.41 | 13.83 | 13.03 | 13.63 | 599,233 | +0.48(+3.65%) |
Mar 01, 2022 | 13.43 | 13.72 | 12.93 | 13.15 | 546,392 | -0.45(-3.31%) |
Feb 28, 2022 | 12.61 | 13.63 | 12.53 | 13.60 | 700,378 | +0.75(+5.84%) |
Feb 25, 2022 | 12.68 | 12.86 | 12.31 | 12.85 | 524,638 | +0.24(+1.90%) |
Feb 24, 2022 | 10.91 | 12.63 | 10.78 | 12.61 | 693,458 | +0.88(+7.50%) |
Feb 23, 2022 | 12.33 | 12.74 | 11.63 | 11.73 | 597,916 | -0.29(-2.41%) |
Feb 22, 2022 | 12.09 | 12.57 | 11.74 | 12.02 | 707,468 | -0.56(-4.45%) |
Feb 18, 2022 | 12.58 | 0 | -1.06(-7.77%) | |||
Feb 17, 2022 | 14.20 | 14.40 | 13.57 | 13.64 | 499,729 | -0.81(-5.61%) |
Feb 16, 2022 | 13.90 | 14.60 | 13.68 | 14.45 | 558,525 | -0.03(-0.21%) |
Feb 15, 2022 | 13.58 | 14.58 | 13.55 | 14.48 | 867,308 | +1.42(+10.87%) |
Feb 14, 2022 | 12.96 | 13.85 | 12.86 | 13.06 | 522,293 | -0.08(-0.61%) |
Feb 11, 2022 | 14.09 | 14.69 | 12.92 | 13.14 | 1,018,170 | -1.15(-8.05%) |
Feb 10, 2022 | 14.08 | 15.31 | 13.80 | 14.29 | 1,047,582 | -0.42(-2.86%) |
Feb 09, 2022 | 13.60 | 14.80 | 13.58 | 14.71 | 1,024,016 | +1.37(+10.27%) |
Feb 08, 2022 | 12.17 | 13.49 | 12.14 | 13.34 | 715,165 | +1.15(+9.43%) |
Feb 07, 2022 | 12.11 | 12.64 | 11.91 | 12.19 | 596,854 | +0.07(+0.58%) |
Feb 04, 2022 | 11.70 | 12.34 | 11.38 | 12.12 | 545,626 | +0.35(+2.97%) |
Feb 03, 2022 | 12.14 | 11.65 | 11.77 | 573,055 | -0.81(-6.44%) | |
Feb 02, 2022 | 13.50 | 13.68 | 12.03 | 12.58 | 900,460 | -0.56(-4.26%) |