Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.840 | 9.050 | 8.540 | 8.570 | 602,319 | -0.31(-3.49%) |
Apr 28, 2022 | 8.580 | 8.990 | 8.190 | 8.880 | 784,528 | +0.03(+0.34%) |
Apr 27, 2022 | 8.960 | 9.210 | 8.790 | 8.850 | 603,036 | -0.05(-0.56%) |
Apr 26, 2022 | 9.240 | 9.525 | 8.850 | 8.900 | 901,411 | -0.45(-4.81%) |
Apr 25, 2022 | 9.100 | 9.450 | 8.980 | 9.350 | 822,253 | +0.18(+1.96%) |
Apr 22, 2022 | 8.840 | 9.380 | 8.840 | 9.170 | 843,266 | +0.34(+3.85%) |
Apr 21, 2022 | 9.090 | 9.317 | 8.600 | 8.830 | 637,640 | -0.18(-2.00%) |
Apr 20, 2022 | 9.500 | 9.790 | 8.960 | 9.010 | 796,135 | -0.42(-4.45%) |
Apr 19, 2022 | 8.990 | 9.700 | 8.789 | 9.430 | 1,076,277 | +0.32(+3.51%) |
Apr 18, 2022 | 8.860 | 9.270 | 8.395 | 9.110 | 1,166,789 | +0.16(+1.79%) |
Apr 14, 2022 | 9.170 | 9.320 | 8.480 | 8.950 | 923,458 | -0.40(-4.28%) |
Apr 13, 2022 | 9.390 | 9.629 | 8.990 | 9.350 | 1,597,972 | +0.59(+6.74%) |
Apr 12, 2022 | 7.990 | 9.010 | 7.510 | 8.760 | 4,396,090 | +0.75(+9.36%) |
Apr 11, 2022 | 10.19 | 10.53 | 7.960 | 8.010 | 5,900,246 | -3.31(-29.24%) |
Apr 08, 2022 | 22.63 | 22.98 | 9.750 | 11.32 | 10,888,881 | -11.58(-50.57%) |
Apr 07, 2022 | 21.75 | 23.64 | 21.75 | 22.90 | 1,131,357 | +1.36(+6.31%) |
Apr 06, 2022 | 21.57 | 22.33 | 21.37 | 21.54 | 491,976 | -0.46(-2.09%) |
Apr 05, 2022 | 26.25 | 26.80 | 21.90 | 22.00 | 1,182,661 | -4.46(-16.86%) |
Apr 04, 2022 | 25.11 | 26.52 | 25.09 | 26.46 | 737,947 | +1.40(+5.59%) |
Apr 01, 2022 | 24.30 | 25.22 | 24.19 | 25.06 | 774,011 | +0.80(+3.30%) |
Mar 31, 2022 | 24.16 | 24.77 | 24.07 | 24.26 | 527,389 | +0.19(+0.79%) |
Mar 30, 2022 | 24.72 | 25.32 | 23.73 | 24.07 | 577,325 | -0.93(-3.72%) |
Mar 29, 2022 | 24.79 | 25.99 | 24.65 | 25.00 | 1,010,716 | +0.52(+2.12%) |
Mar 28, 2022 | 24.81 | 25.27 | 23.83 | 24.48 | 796,366 | -0.36(-1.45%) |
Mar 25, 2022 | 25.22 | 25.22 | 24.63 | 24.84 | 422,007 | -0.31(-1.23%) |
Mar 24, 2022 | 24.70 | 25.27 | 24.47 | 25.15 | 561,911 | +0.61(+2.49%) |
Mar 23, 2022 | 24.95 | 25.68 | 24.54 | 24.54 | 872,024 | -0.57(-2.27%) |
Mar 22, 2022 | 23.64 | 25.24 | 23.25 | 25.11 | 462,378 | +1.87(+8.05%) |
Mar 21, 2022 | 24.49 | 24.49 | 23.15 | 23.24 | 545,389 | -1.00(-4.13%) |
Mar 18, 2022 | 23.76 | 25.49 | 23.76 | 24.24 | 1,323,235 | +0.26(+1.08%) |
Mar 17, 2022 | 22.29 | 24.39 | 22.29 | 23.98 | 349,352 | +1.34(+5.92%) |
Mar 16, 2022 | 21.87 | 22.66 | 21.04 | 22.64 | 410,286 | +1.14(+5.30%) |
Mar 15, 2022 | 21.50 | 22.23 | 21.16 | 21.50 | 293,354 | +0.23(+1.08%) |
Mar 14, 2022 | 23.46 | 23.84 | 21.03 | 21.27 | 440,611 | -2.10(-8.99%) |
Mar 11, 2022 | 24.11 | 24.34 | 22.91 | 23.37 | 352,847 | -0.70(-2.91%) |
Mar 10, 2022 | 25.04 | 25.14 | 23.59 | 24.07 | 443,539 | -0.14(-0.58%) |
Mar 09, 2022 | 22.19 | 24.80 | 21.73 | 24.21 | 852,428 | +3.21(+15.29%) |
Mar 08, 2022 | 21.20 | 21.42 | 19.81 | 21.00 | 560,130 | -0.26(-1.22%) |
Mar 07, 2022 | 21.81 | 22.00 | 20.86 | 21.26 | 1,188,361 | -0.26(-1.21%) |
Mar 04, 2022 | 22.01 | 22.50 | 21.30 | 21.52 | 819,899 | -0.80(-3.58%) |
Mar 03, 2022 | 23.01 | 23.07 | 22.02 | 22.32 | 702,272 | -0.51(-2.23%) |
Mar 02, 2022 | 22.53 | 23.36 | 22.34 | 22.83 | 174,231 | +0.07(+0.31%) |
Mar 01, 2022 | 22.17 | 23.30 | 22.00 | 22.76 | 373,277 | +0.33(+1.47%) |
Feb 28, 2022 | 22.50 | 23.58 | 22.16 | 22.43 | 352,608 | -0.33(-1.45%) |
Feb 25, 2022 | 22.81 | 22.87 | 22.14 | 22.76 | 282,814 | -0.02(-0.09%) |
Feb 24, 2022 | 20.05 | 22.83 | 19.84 | 22.78 | 491,279 | +2.79(+13.96%) |
Feb 23, 2022 | 21.08 | 21.95 | 19.97 | 19.99 | 319,927 | -0.77(-3.71%) |
Feb 22, 2022 | 20.73 | 21.52 | 20.50 | 20.76 | 430,800 | -0.19(-0.91%) |
Feb 18, 2022 | 20.95 | 0 | -1.28(-5.76%) | |||
Feb 17, 2022 | 22.89 | 23.21 | 22.16 | 22.23 | 265,935 | -1.05(-4.51%) |
Feb 16, 2022 | 24.13 | 24.13 | 22.72 | 23.28 | 253,301 | -0.61(-2.55%) |
Feb 15, 2022 | 23.56 | 24.39 | 23.26 | 23.89 | 336,724 | +1.18(+5.20%) |
Feb 14, 2022 | 23.25 | 23.86 | 22.59 | 22.71 | 232,624 | -0.93(-3.93%) |
Feb 11, 2022 | 24.40 | 24.81 | 22.89 | 23.64 | 382,843 | -0.13(-0.55%) |
Feb 10, 2022 | 23.57 | 25.72 | 23.11 | 23.77 | 478,518 | -0.74(-3.02%) |
Feb 09, 2022 | 23.76 | 24.97 | 23.76 | 24.51 | 391,850 | +1.00(+4.25%) |
Feb 08, 2022 | 23.36 | 23.70 | 22.45 | 23.51 | 276,977 | +0.28(+1.21%) |
Feb 07, 2022 | 22.99 | 23.44 | 22.38 | 23.23 | 556,303 | +0.34(+1.49%) |
Feb 04, 2022 | 22.94 | 23.11 | 21.86 | 22.89 | 583,129 | -0.22(-0.95%) |
Feb 03, 2022 | 24.70 | 22.93 | 23.11 | 703,149 | -2.17(-8.58%) | |
Feb 02, 2022 | 25.54 | 25.62 | 25.00 | 25.28 | 651,764 | -0.32(-1.25%) |