Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.870 | 7.490 | 6.850 | 7.410 | 1,773,290 | +0.38(+5.41%) |
Apr 28, 2022 | 6.820 | 7.030 | 6.480 | 7.030 | 1,648,124 | +0.31(+4.61%) |
Apr 27, 2022 | 6.690 | 6.890 | 6.500 | 6.720 | 1,583,545 | -0.10(-1.47%) |
Apr 26, 2022 | 7.040 | 7.050 | 6.760 | 6.820 | 1,685,582 | -0.25(-3.54%) |
Apr 25, 2022 | 7.060 | 7.140 | 6.910 | 7.070 | 1,749,008 | -0.03(-0.42%) |
Apr 22, 2022 | 7.230 | 7.460 | 7.030 | 7.100 | 1,881,818 | -0.11(-1.53%) |
Apr 21, 2022 | 7.200 | 7.370 | 7.120 | 7.210 | 2,044,510 | +0.06(+0.84%) |
Apr 20, 2022 | 7.460 | 7.480 | 7.070 | 7.150 | 2,562,156 | -0.35(-4.67%) |
Apr 19, 2022 | 7.640 | 7.650 | 7.380 | 7.500 | 2,337,454 | -0.03(-0.40%) |
Apr 18, 2022 | 8.550 | 8.570 | 7.510 | 7.530 | 3,717,973 | -1.07(-12.44%) |
Apr 14, 2022 | 8.600 | 0 | -0.33(-3.70%) | |||
Apr 13, 2022 | 8.560 | 8.960 | 8.320 | 8.930 | 1,640,780 | +0.37(+4.32%) |
Apr 12, 2022 | 8.740 | 9.140 | 8.490 | 8.560 | 2,334,685 | -0.08(-0.93%) |
Apr 11, 2022 | 8.330 | 8.680 | 8.050 | 8.640 | 2,463,483 | +0.20(+2.37%) |
Apr 08, 2022 | 8.490 | 8.690 | 8.270 | 8.440 | 1,698,464 | -0.03(-0.35%) |
Apr 07, 2022 | 8.900 | 8.950 | 8.230 | 8.470 | 2,598,878 | -0.52(-5.78%) |
Apr 06, 2022 | 9.360 | 9.550 | 8.790 | 8.990 | 3,133,311 | -0.22(-2.39%) |
Apr 05, 2022 | 9.710 | 9.850 | 9.150 | 9.210 | 2,469,653 | -0.52(-5.34%) |
Apr 04, 2022 | 9.430 | 9.840 | 8.950 | 9.730 | 2,771,226 | +0.49(+5.30%) |
Apr 01, 2022 | 9.590 | 10.00 | 9.200 | 9.240 | 3,778,685 | -0.24(-2.53%) |
Mar 31, 2022 | 10.07 | 10.08 | 9.440 | 9.480 | 2,397,042 | -0.45(-4.53%) |
Mar 30, 2022 | 10.02 | 10.78 | 9.820 | 9.930 | 4,131,451 | -0.11(-1.10%) |
Mar 29, 2022 | 10.00 | 10.55 | 9.700 | 10.04 | 3,958,991 | +0.11(+1.11%) |
Mar 28, 2022 | 10.30 | 10.44 | 9.620 | 9.930 | 3,980,374 | -0.90(-8.31%) |
Mar 25, 2022 | 10.66 | 10.95 | 9.710 | 10.83 | 8,654,931 | +0.90(+9.06%) |
Mar 24, 2022 | 8.960 | 10.16 | 8.640 | 9.930 | 4,178,918 | +1.02(+11.45%) |
Mar 23, 2022 | 9.300 | 9.740 | 8.870 | 8.910 | 2,161,742 | -0.16(-1.76%) |
Mar 22, 2022 | 8.670 | 9.150 | 8.600 | 9.070 | 2,435,211 | +0.22(+2.49%) |
Mar 21, 2022 | 9.060 | 9.120 | 8.700 | 8.850 | 1,854,777 | -0.12(-1.34%) |
Mar 18, 2022 | 8.480 | 9.120 | 8.410 | 8.970 | 12,940,017 | +0.42(+4.91%) |
Mar 17, 2022 | 8.020 | 8.570 | 7.930 | 8.550 | 1,602,587 | +0.47(+5.82%) |
Mar 16, 2022 | 7.660 | 8.100 | 7.470 | 8.080 | 2,465,481 | +0.60(+8.02%) |
Mar 15, 2022 | 7.420 | 7.590 | 7.220 | 7.480 | 1,721,933 | +0.19(+2.61%) |
Mar 14, 2022 | 7.700 | 7.810 | 7.220 | 7.290 | 2,320,455 | -0.45(-5.81%) |
Mar 11, 2022 | 8.230 | 8.250 | 7.730 | 7.740 | 1,743,187 | -0.44(-5.38%) |
Mar 10, 2022 | 8.320 | 8.420 | 7.880 | 8.180 | 2,308,777 | -0.38(-4.44%) |
Mar 09, 2022 | 8.350 | 8.700 | 8.250 | 8.560 | 1,946,764 | +0.48(+5.94%) |
Mar 08, 2022 | 7.750 | 8.440 | 7.460 | 8.080 | 2,868,266 | +0.34(+4.39%) |
Mar 07, 2022 | 7.970 | 8.160 | 7.730 | 7.740 | 1,913,932 | -0.29(-3.61%) |
Mar 04, 2022 | 8.460 | 8.570 | 7.950 | 8.030 | 2,598,783 | -0.45(-5.31%) |
Mar 03, 2022 | 8.850 | 8.910 | 8.470 | 8.480 | 1,884,070 | -0.36(-4.07%) |
Mar 02, 2022 | 8.800 | 8.880 | 8.410 | 8.840 | 1,931,852 | +0.00(+0.00%) |
Mar 01, 2022 | 8.920 | 9.100 | 8.630 | 8.840 | 2,205,709 | -0.20(-2.21%) |
Feb 28, 2022 | 8.860 | 9.150 | 8.620 | 9.040 | 2,497,989 | -0.06(-0.66%) |
Feb 25, 2022 | 9.200 | 9.100 | 8.840 | 9.100 | 1,694,499 | -0.04(-0.44%) |
Feb 24, 2022 | 8.320 | 9.150 | 8.230 | 9.140 | 3,052,373 | +0.31(+3.51%) |
Feb 23, 2022 | 9.190 | 9.380 | 8.770 | 8.830 | 2,099,432 | -0.31(-3.39%) |
Feb 22, 2022 | 9.540 | 9.690 | 9.060 | 9.140 | 2,524,816 | -0.66(-6.73%) |
Feb 18, 2022 | 9.800 | 0 | -0.55(-5.31%) | |||
Feb 17, 2022 | 10.88 | 11.15 | 10.27 | 10.35 | 2,268,970 | -0.73(-6.59%) |
Feb 16, 2022 | 11.06 | 11.56 | 10.71 | 11.08 | 2,633,619 | -0.01(-0.09%) |
Feb 15, 2022 | 11.00 | 11.25 | 10.84 | 11.09 | 2,426,938 | +0.37(+3.45%) |
Feb 14, 2022 | 11.47 | 11.76 | 10.70 | 10.72 | 3,087,050 | -0.99(-8.45%) |
Feb 11, 2022 | 11.16 | 12.18 | 11.04 | 11.71 | 3,955,557 | +0.48(+4.27%) |
Feb 10, 2022 | 10.89 | 11.56 | 10.65 | 11.23 | 3,634,454 | +0.01(+0.09%) |
Feb 09, 2022 | 10.43 | 11.45 | 10.41 | 11.22 | 6,208,498 | +1.45(+14.84%) |
Feb 08, 2022 | 9.970 | 10.03 | 9.530 | 9.770 | 2,747,934 | -0.16(-1.61%) |
Feb 07, 2022 | 10.11 | 10.56 | 9.900 | 9.930 | 2,177,840 | -0.08(-0.80%) |
Feb 04, 2022 | 9.660 | 10.29 | 9.620 | 10.01 | 1,993,984 | +0.41(+4.27%) |
Feb 03, 2022 | 9.970 | 9.580 | 9.600 | 1,928,377 | -0.61(-5.97%) | |
Feb 02, 2022 | 10.90 | 10.90 | 10.12 | 10.21 | 2,410,253 | -0.59(-5.46%) |