Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.250 | 9.580 | 9.075 | 9.200 | 53,692 | -0.11(-1.18%) |
Apr 28, 2022 | 9.420 | 9.530 | 8.830 | 9.310 | 58,888 | +0.00(+0.00%) |
Apr 27, 2022 | 9.340 | 9.560 | 8.967 | 9.310 | 87,278 | -0.08(-0.85%) |
Apr 26, 2022 | 9.080 | 9.500 | 8.980 | 9.390 | 119,435 | +0.06(+0.64%) |
Apr 25, 2022 | 8.410 | 9.580 | 8.385 | 9.330 | 88,577 | +0.81(+9.51%) |
Apr 22, 2022 | 8.710 | 8.885 | 8.430 | 8.520 | 124,663 | -0.28(-3.18%) |
Apr 21, 2022 | 8.570 | 8.920 | 8.500 | 8.800 | 124,820 | +0.30(+3.53%) |
Apr 20, 2022 | 8.090 | 8.580 | 7.900 | 8.500 | 92,050 | +0.48(+5.99%) |
Apr 19, 2022 | 7.770 | 8.132 | 7.457 | 8.020 | 193,822 | +0.22(+2.82%) |
Apr 18, 2022 | 7.890 | 8.090 | 7.520 | 7.800 | 124,474 | -0.20(-2.50%) |
Apr 14, 2022 | 7.790 | 8.060 | 7.421 | 8.000 | 171,182 | +0.25(+3.23%) |
Apr 13, 2022 | 7.600 | 7.850 | 7.370 | 7.750 | 209,759 | -0.02(-0.26%) |
Apr 12, 2022 | 8.400 | 8.430 | 7.770 | 7.770 | 68,589 | -0.49(-5.93%) |
Apr 11, 2022 | 8.610 | 8.635 | 8.083 | 8.260 | 64,385 | -0.46(-5.28%) |
Apr 08, 2022 | 8.930 | 8.930 | 8.590 | 8.720 | 67,888 | -0.17(-1.91%) |
Apr 07, 2022 | 8.720 | 9.090 | 8.720 | 8.890 | 53,225 | +0.18(+2.07%) |
Apr 06, 2022 | 8.950 | 9.030 | 8.700 | 8.710 | 70,714 | -0.39(-4.29%) |
Apr 05, 2022 | 9.510 | 9.670 | 9.060 | 9.100 | 43,976 | -0.30(-3.19%) |
Apr 04, 2022 | 9.070 | 9.610 | 8.970 | 9.400 | 67,454 | +0.43(+4.79%) |
Apr 01, 2022 | 8.960 | 9.250 | 8.680 | 8.970 | 61,719 | +0.00(+0.00%) |
Mar 31, 2022 | 9.210 | 9.220 | 8.906 | 8.970 | 127,585 | -0.25(-2.71%) |
Mar 30, 2022 | 9.460 | 9.720 | 9.125 | 9.220 | 94,070 | -0.13(-1.39%) |
Mar 29, 2022 | 9.000 | 9.580 | 8.950 | 9.350 | 91,525 | +0.35(+3.89%) |
Mar 28, 2022 | 9.630 | 9.630 | 8.845 | 9.000 | 190,228 | -0.66(-6.83%) |
Mar 25, 2022 | 9.770 | 9.890 | 9.420 | 9.660 | 129,078 | +0.13(+1.36%) |
Mar 24, 2022 | 9.280 | 9.629 | 9.040 | 9.530 | 126,028 | +0.28(+3.03%) |
Mar 23, 2022 | 9.510 | 10.30 | 9.210 | 9.250 | 271,106 | +0.52(+5.96%) |
Mar 22, 2022 | 8.750 | 8.855 | 8.630 | 8.730 | 90,016 | +0.08(+0.92%) |
Mar 21, 2022 | 8.810 | 8.900 | 8.445 | 8.650 | 94,020 | -0.15(-1.70%) |
Mar 18, 2022 | 8.620 | 9.000 | 8.060 | 8.800 | 135,035 | +0.16(+1.85%) |
Mar 17, 2022 | 8.140 | 8.770 | 8.070 | 8.640 | 42,217 | +0.40(+4.85%) |
Mar 16, 2022 | 7.800 | 8.350 | 7.670 | 8.240 | 69,922 | +0.58(+7.57%) |
Mar 15, 2022 | 7.620 | 7.790 | 7.210 | 7.660 | 95,829 | +0.10(+1.32%) |
Mar 14, 2022 | 7.700 | 7.790 | 7.240 | 7.560 | 103,295 | -0.08(-1.05%) |
Mar 11, 2022 | 8.170 | 8.810 | 7.600 | 7.640 | 112,783 | -0.50(-6.14%) |
Mar 10, 2022 | 7.740 | 8.220 | 7.610 | 8.140 | 96,935 | +0.24(+3.04%) |
Mar 09, 2022 | 7.320 | 8.139 | 7.320 | 7.900 | 142,055 | +0.79(+11.11%) |
Mar 08, 2022 | 6.920 | 7.359 | 6.820 | 7.110 | 86,064 | +0.13(+1.86%) |
Mar 07, 2022 | 6.810 | 7.149 | 6.460 | 6.980 | 223,082 | -0.68(-8.88%) |
Mar 04, 2022 | 7.540 | 8.001 | 7.430 | 7.660 | 74,350 | -0.04(-0.52%) |
Mar 03, 2022 | 8.230 | 8.230 | 7.610 | 7.700 | 67,872 | -0.46(-5.64%) |
Mar 02, 2022 | 8.010 | 8.420 | 7.560 | 8.160 | 103,436 | +0.33(+4.21%) |
Mar 01, 2022 | 8.230 | 8.420 | 7.715 | 7.830 | 75,466 | -0.41(-4.98%) |
Feb 28, 2022 | 8.490 | 8.649 | 7.910 | 8.240 | 80,047 | -0.32(-3.74%) |
Feb 25, 2022 | 8.290 | 8.570 | 7.865 | 8.560 | 114,619 | +0.45(+5.55%) |
Feb 24, 2022 | 7.000 | 8.140 | 7.000 | 8.110 | 128,959 | +1.01(+14.23%) |
Feb 23, 2022 | 6.540 | 7.360 | 6.500 | 7.100 | 243,290 | +0.69(+10.76%) |
Feb 22, 2022 | 7.360 | 7.390 | 6.000 | 6.410 | 199,571 | -1.07(-14.30%) |
Feb 18, 2022 | 7.480 | 0 | -0.58(-7.20%) | |||
Feb 17, 2022 | 8.160 | 8.260 | 7.870 | 8.060 | 62,161 | -0.16(-1.95%) |
Feb 16, 2022 | 8.140 | 8.470 | 8.000 | 8.220 | 51,799 | +0.26(+3.27%) |
Feb 15, 2022 | 7.660 | 8.030 | 7.510 | 7.960 | 33,841 | +0.40(+5.29%) |
Feb 14, 2022 | 7.450 | 7.910 | 7.450 | 7.560 | 65,957 | +0.22(+3.00%) |
Feb 11, 2022 | 7.170 | 7.430 | 7.080 | 7.340 | 1,251,354 | +0.15(+2.09%) |
Feb 10, 2022 | 7.390 | 7.750 | 7.110 | 7.190 | 39,472 | -0.49(-6.38%) |
Feb 09, 2022 | 7.560 | 7.870 | 7.460 | 7.680 | 50,076 | +0.19(+2.54%) |
Feb 08, 2022 | 7.570 | 7.700 | 7.370 | 7.490 | 34,296 | -0.13(-1.71%) |
Feb 07, 2022 | 7.580 | 7.720 | 7.390 | 7.620 | 47,888 | +0.03(+0.40%) |
Feb 04, 2022 | 7.200 | 7.650 | 7.120 | 7.590 | 50,421 | +0.32(+4.40%) |
Feb 03, 2022 | 7.490 | 7.180 | 7.270 | 48,364 | -0.26(-3.45%) | |
Feb 02, 2022 | 8.070 | 8.070 | 7.500 | 7.530 | 46,243 | -0.62(-7.61%) |