Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.947 | 5.099 | 4.553 | 4.675 | 6,600 | -0.32(-6.45%) |
Apr 28, 2022 | 5.250 | 5.250 | 4.750 | 4.997 | 14,816 | -0.30(-5.71%) |
Apr 27, 2022 | 5.850 | 6.000 | 4.537 | 5.300 | 39,568 | -0.70(-11.67%) |
Apr 26, 2022 | 5.550 | 6.000 | 5.550 | 6.000 | 2,546 | +0.30(+5.24%) |
Apr 25, 2022 | 5.800 | 6.000 | 5.700 | 5.701 | 4,580 | -0.30(-4.98%) |
Apr 22, 2022 | 6.450 | 6.450 | 5.700 | 6.000 | 9,323 | -0.20(-3.23%) |
Apr 21, 2022 | 6.100 | 6.450 | 6.005 | 6.200 | 8,727 | +0.05(+0.81%) |
Apr 20, 2022 | 6.450 | 6.700 | 6.150 | 6.150 | 22,209 | -0.30(-4.65%) |
Apr 19, 2022 | 6.000 | 8.150 | 5.950 | 6.450 | 208,361 | +0.50(+8.40%) |
Apr 18, 2022 | 6.500 | 6.650 | 5.100 | 5.950 | 9,234 | -0.49(-7.58%) |
Apr 14, 2022 | 6.750 | 6.750 | 6.100 | 6.438 | 5,454 | -0.16(-2.45%) |
Apr 13, 2022 | 7.150 | 7.250 | 6.450 | 6.600 | 22,437 | -0.40(-5.71%) |
Apr 12, 2022 | 6.700 | 7.100 | 6.700 | 7.000 | 9,561 | +0.05(+0.72%) |
Apr 11, 2022 | 7.000 | 7.100 | 6.650 | 6.950 | 6,445 | -0.30(-4.14%) |
Apr 08, 2022 | 7.950 | 7.950 | 6.500 | 7.250 | 13,954 | -0.30(-4.04%) |
Apr 07, 2022 | 8.100 | 8.147 | 7.550 | 7.555 | 4,961 | -0.29(-3.76%) |
Apr 06, 2022 | 7.300 | 8.290 | 7.157 | 7.850 | 51,545 | +0.50(+6.80%) |
Apr 05, 2022 | 7.410 | 7.650 | 7.250 | 7.351 | 15,427 | -0.05(-0.67%) |
Apr 04, 2022 | 7.550 | 7.675 | 7.250 | 7.400 | 5,640 | -0.15(-1.99%) |
Apr 01, 2022 | 7.400 | 7.750 | 7.300 | 7.550 | 5,165 | -0.04(-0.47%) |
Mar 31, 2022 | 7.450 | 7.600 | 7.300 | 7.585 | 18,869 | -0.01(-0.19%) |
Mar 30, 2022 | 7.750 | 7.750 | 7.275 | 7.600 | 16,740 | -0.25(-3.18%) |
Mar 29, 2022 | 8.000 | 8.000 | 7.400 | 7.850 | 7,976 | +0.00(+0.00%) |
Mar 28, 2022 | 8.000 | 8.000 | 7.250 | 7.850 | 19,556 | -0.15(-1.88%) |
Mar 25, 2022 | 9.200 | 9.200 | 7.700 | 8.000 | 53,453 | -0.82(-9.35%) |
Mar 24, 2022 | 8.500 | 9.150 | 7.954 | 8.825 | 63,026 | +0.22(+2.62%) |
Mar 23, 2022 | 8.250 | 9.000 | 7.400 | 8.600 | 105,253 | +0.50(+6.17%) |
Mar 22, 2022 | 8.650 | 8.850 | 7.850 | 8.100 | 62,141 | -0.15(-1.82%) |
Mar 21, 2022 | 7.400 | 9.000 | 7.250 | 8.250 | 129,630 | +0.92(+12.54%) |
Mar 18, 2022 | 7.500 | 7.750 | 7.300 | 7.331 | 34,129 | +0.13(+1.82%) |
Mar 17, 2022 | 7.600 | 8.450 | 7.175 | 7.200 | 5,932 | -0.05(-0.69%) |
Mar 16, 2022 | 7.750 | 8.200 | 7.200 | 7.250 | 4,032 | -0.50(-6.45%) |
Mar 15, 2022 | 8.150 | 8.350 | 7.650 | 7.750 | 2,503 | +0.00(+0.00%) |
Mar 14, 2022 | 8.850 | 8.950 | 7.550 | 7.750 | 9,682 | -0.16(-2.07%) |
Mar 11, 2022 | 8.400 | 8.709 | 7.850 | 7.913 | 3,328 | -0.54(-6.35%) |
Mar 10, 2022 | 8.650 | 8.900 | 8.300 | 8.450 | 2,406 | +0.10(+1.20%) |
Mar 09, 2022 | 8.500 | 8.750 | 8.350 | 8.350 | 1,840 | -0.20(-2.34%) |
Mar 08, 2022 | 8.500 | 8.650 | 8.150 | 8.550 | 934 | -0.05(-0.58%) |
Mar 07, 2022 | 10.00 | 10.00 | 8.500 | 8.600 | 6,765 | -0.95(-9.95%) |
Mar 04, 2022 | 9.750 | 9.750 | 9.350 | 9.550 | 2,118 | -0.57(-5.68%) |
Mar 03, 2022 | 10.50 | 10.50 | 9.925 | 10.12 | 2,347 | -0.03(-0.25%) |
Mar 02, 2022 | 10.35 | 10.35 | 10.15 | 10.15 | 379 | -0.20(-1.93%) |
Mar 01, 2022 | 10.55 | 10.75 | 10.35 | 10.35 | 938 | -0.10(-0.96%) |
Feb 28, 2022 | 11.35 | 11.35 | 10.40 | 10.45 | 3,673 | -0.85(-7.52%) |
Feb 25, 2022 | 11.10 | 11.30 | 10.35 | 11.30 | 1,415 | +0.20(+1.81%) |
Feb 24, 2022 | 10.65 | 11.15 | 10.65 | 11.10 | 505 | -0.15(-1.34%) |
Feb 23, 2022 | 10.97 | 11.35 | 10.66 | 11.25 | 1,154 | +0.10(+0.90%) |
Feb 22, 2022 | 11.35 | 11.65 | 10.70 | 11.15 | 3,965 | -0.25(-2.19%) |
Feb 18, 2022 | 11.40 | 0 | -0.10(-0.87%) | |||
Feb 17, 2022 | 11.55 | 12.00 | 11.50 | 11.50 | 1,052 | -0.33(-2.77%) |
Feb 16, 2022 | 11.85 | 12.05 | 11.83 | 11.83 | 2,279 | -0.27(-2.25%) |
Feb 15, 2022 | 11.85 | 12.15 | 11.70 | 12.10 | 914 | +0.10(+0.83%) |
Feb 14, 2022 | 11.70 | 12.00 | 11.50 | 12.00 | 2,215 | +0.00(+0.00%) |
Feb 11, 2022 | 12.10 | 12.25 | 11.78 | 12.00 | 3,933 | -0.45(-3.61%) |
Feb 10, 2022 | 11.90 | 12.45 | 11.90 | 12.45 | 2,027 | +0.00(+0.00%) |
Feb 09, 2022 | 12.15 | 13.30 | 11.75 | 12.45 | 10,369 | +0.45(+3.75%) |
Feb 08, 2022 | 12.15 | 12.15 | 11.40 | 12.00 | 2,610 | -0.10(-0.83%) |
Feb 07, 2022 | 12.35 | 12.40 | 11.85 | 12.10 | 1,853 | -0.05(-0.41%) |
Feb 04, 2022 | 12.00 | 12.15 | 12.00 | 12.15 | 324 | +0.70(+6.11%) |
Feb 03, 2022 | 12.40 | 11.45 | 11.45 | 996 | -0.85(-6.91%) | |
Feb 02, 2022 | 12.40 | 12.40 | 11.95 | 12.30 | 783 | -0.10(-0.81%) |