Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.280 | 6.450 | 6.000 | 6.030 | 3,721,792 | -0.29(-4.59%) |
Apr 28, 2022 | 6.230 | 6.375 | 6.010 | 6.320 | 3,885,630 | +0.18(+2.93%) |
Apr 27, 2022 | 6.250 | 6.390 | 6.110 | 6.140 | 2,835,660 | -0.19(-3.00%) |
Apr 26, 2022 | 6.540 | 6.655 | 6.220 | 6.330 | 3,262,426 | -0.30(-4.52%) |
Apr 25, 2022 | 6.350 | 6.660 | 6.250 | 6.630 | 3,624,153 | +0.23(+3.59%) |
Apr 22, 2022 | 6.340 | 6.480 | 6.180 | 6.400 | 3,787,926 | +0.07(+1.11%) |
Apr 21, 2022 | 6.730 | 6.780 | 6.270 | 6.330 | 3,347,370 | -0.26(-3.95%) |
Apr 20, 2022 | 6.690 | 6.750 | 6.480 | 6.590 | 3,199,193 | +0.01(+0.15%) |
Apr 19, 2022 | 6.210 | 6.620 | 6.180 | 6.580 | 3,457,401 | +0.37(+5.96%) |
Apr 18, 2022 | 6.470 | 6.470 | 6.190 | 6.210 | 4,083,285 | -0.25(-3.87%) |
Apr 14, 2022 | 6.680 | 6.800 | 6.390 | 6.460 | 4,306,462 | -0.28(-4.15%) |
Apr 13, 2022 | 6.630 | 6.885 | 6.560 | 6.740 | 2,607,727 | +0.08(+1.20%) |
Apr 12, 2022 | 6.710 | 7.000 | 6.585 | 6.660 | 5,137,462 | +0.00(+0.00%) |
Apr 11, 2022 | 6.440 | 7.050 | 6.430 | 6.660 | 5,398,047 | -0.21(-3.06%) |
Apr 08, 2022 | 6.800 | 7.060 | 6.570 | 6.870 | 4,067,741 | +0.07(+1.03%) |
Apr 07, 2022 | 6.800 | 6.870 | 6.400 | 6.800 | 7,807,660 | -0.03(-0.44%) |
Apr 06, 2022 | 7.140 | 7.190 | 6.710 | 6.830 | 4,625,290 | -0.44(-6.05%) |
Apr 05, 2022 | 7.650 | 7.830 | 7.215 | 7.270 | 4,734,345 | -0.45(-5.83%) |
Apr 04, 2022 | 7.690 | 7.870 | 7.665 | 7.720 | 3,332,914 | +0.03(+0.39%) |
Apr 01, 2022 | 7.620 | 7.770 | 7.335 | 7.690 | 5,306,768 | -0.19(-2.41%) |
Mar 31, 2022 | 7.820 | 8.007 | 7.770 | 7.880 | 3,623,495 | +0.02(+0.25%) |
Mar 30, 2022 | 8.110 | 8.300 | 7.830 | 7.860 | 2,411,024 | -0.29(-3.56%) |
Mar 29, 2022 | 7.870 | 8.325 | 7.850 | 8.150 | 3,822,131 | +0.51(+6.68%) |
Mar 28, 2022 | 7.870 | 7.881 | 7.515 | 7.640 | 4,029,796 | -0.26(-3.29%) |
Mar 25, 2022 | 7.870 | 8.110 | 7.690 | 7.900 | 5,780,407 | -0.49(-5.84%) |
Mar 24, 2022 | 8.400 | 8.545 | 8.280 | 8.390 | 2,330,195 | +0.03(+0.36%) |
Mar 23, 2022 | 8.460 | 8.525 | 8.285 | 8.360 | 3,533,166 | -0.23(-2.68%) |
Mar 22, 2022 | 8.770 | 8.935 | 8.545 | 8.590 | 2,621,365 | -0.09(-1.04%) |
Mar 21, 2022 | 8.640 | 8.765 | 8.480 | 8.680 | 5,533,304 | +0.02(+0.23%) |
Mar 18, 2022 | 8.070 | 8.680 | 8.070 | 8.660 | 8,754,595 | +0.45(+5.48%) |
Mar 17, 2022 | 7.930 | 8.250 | 7.820 | 8.210 | 2,818,036 | +0.19(+2.37%) |
Mar 16, 2022 | 7.650 | 8.110 | 7.590 | 8.020 | 5,223,868 | +0.63(+8.53%) |
Mar 15, 2022 | 7.250 | 7.530 | 7.060 | 7.390 | 4,776,554 | +0.30(+4.23%) |
Mar 14, 2022 | 6.970 | 7.150 | 6.670 | 7.090 | 14,253,053 | +0.23(+3.35%) |
Mar 11, 2022 | 7.310 | 7.310 | 6.740 | 6.860 | 5,577,355 | -0.38(-5.25%) |
Mar 10, 2022 | 7.640 | 7.683 | 7.135 | 7.240 | 4,515,703 | -0.61(-7.77%) |
Mar 09, 2022 | 7.740 | 8.090 | 7.690 | 7.850 | 5,809,548 | +0.45(+6.08%) |
Mar 08, 2022 | 7.630 | 7.830 | 7.270 | 7.400 | 6,383,708 | -0.22(-2.89%) |
Mar 07, 2022 | 8.300 | 8.320 | 7.600 | 7.620 | 5,224,767 | -0.76(-9.07%) |
Mar 04, 2022 | 8.950 | 9.090 | 8.345 | 8.380 | 4,163,349 | -0.66(-7.30%) |
Mar 03, 2022 | 9.410 | 9.450 | 8.980 | 9.040 | 2,606,336 | -0.37(-3.93%) |
Mar 02, 2022 | 8.870 | 9.420 | 8.765 | 9.410 | 3,885,497 | +0.73(+8.41%) |
Mar 01, 2022 | 9.430 | 9.540 | 8.585 | 8.680 | 5,328,177 | -0.86(-9.01%) |
Feb 28, 2022 | 9.910 | 10.06 | 9.455 | 9.540 | 3,464,875 | -0.46(-4.60%) |
Feb 25, 2022 | 10.01 | 10.04 | 9.710 | 10.00 | 2,178,626 | +0.06(+0.60%) |
Feb 24, 2022 | 9.540 | 10.00 | 9.370 | 9.940 | 3,396,017 | +0.03(+0.30%) |
Feb 23, 2022 | 10.18 | 10.30 | 9.910 | 9.910 | 2,823,845 | -0.17(-1.69%) |
Feb 22, 2022 | 10.22 | 10.32 | 9.925 | 10.08 | 3,885,526 | -0.27(-2.61%) |
Feb 18, 2022 | 10.35 | 0 | +0.53(+5.40%) | |||
Feb 17, 2022 | 9.840 | 10.07 | 9.310 | 9.820 | 6,827,398 | +0.36(+3.81%) |
Feb 16, 2022 | 9.400 | 9.690 | 9.200 | 9.460 | 4,066,689 | -0.08(-0.84%) |
Feb 15, 2022 | 8.890 | 9.665 | 8.810 | 9.540 | 6,858,826 | +0.86(+9.91%) |
Feb 14, 2022 | 8.930 | 9.010 | 8.550 | 8.680 | 4,107,960 | -0.24(-2.69%) |
Feb 11, 2022 | 9.310 | 9.425 | 8.830 | 8.920 | 2,486,583 | -0.39(-4.19%) |
Feb 10, 2022 | 9.232 | 9.830 | 9.232 | 9.310 | 3,331,732 | -0.22(-2.31%) |
Feb 09, 2022 | 9.330 | 9.575 | 9.240 | 9.530 | 8,187,760 | +0.38(+4.15%) |
Feb 08, 2022 | 9.240 | 9.300 | 9.030 | 9.150 | 8,921,736 | -0.03(-0.33%) |
Feb 07, 2022 | 9.010 | 9.305 | 9.000 | 9.180 | 3,628,409 | +0.20(+2.23%) |
Feb 04, 2022 | 8.990 | 9.090 | 8.575 | 8.980 | 3,896,099 | -0.05(-0.55%) |
Feb 03, 2022 | 9.590 | 8.990 | 9.030 | 3,291,053 | -0.66(-6.81%) | |
Feb 02, 2022 | 9.740 | 9.740 | 9.360 | 9.690 | 3,230,662 | +0.09(+0.94%) |