Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.600 | 6.720 | 6.230 | 6.260 | 283,104 | -0.39(-5.86%) |
Apr 28, 2022 | 7.150 | 7.190 | 6.410 | 6.650 | 277,872 | -0.39(-5.54%) |
Apr 27, 2022 | 7.530 | 7.760 | 7.010 | 7.040 | 360,177 | -0.56(-7.37%) |
Apr 26, 2022 | 8.020 | 8.020 | 7.490 | 7.600 | 189,728 | -0.47(-5.82%) |
Apr 25, 2022 | 7.890 | 8.280 | 7.810 | 8.070 | 260,305 | +0.05(+0.62%) |
Apr 22, 2022 | 7.980 | 8.080 | 7.790 | 8.020 | 194,072 | +0.02(+0.25%) |
Apr 21, 2022 | 8.300 | 8.460 | 7.830 | 8.000 | 215,304 | -0.21(-2.56%) |
Apr 20, 2022 | 8.190 | 8.390 | 7.990 | 8.210 | 155,538 | -0.05(-0.61%) |
Apr 19, 2022 | 8.100 | 8.410 | 7.900 | 8.260 | 275,404 | +0.12(+1.47%) |
Apr 18, 2022 | 8.790 | 9.080 | 8.050 | 8.140 | 229,358 | -0.71(-8.02%) |
Apr 14, 2022 | 9.360 | 9.510 | 8.820 | 8.850 | 245,083 | -0.46(-4.94%) |
Apr 13, 2022 | 8.610 | 9.350 | 8.610 | 9.310 | 276,535 | +0.65(+7.51%) |
Apr 12, 2022 | 9.010 | 9.060 | 8.520 | 8.660 | 237,497 | -0.32(-3.56%) |
Apr 11, 2022 | 9.100 | 9.240 | 8.920 | 8.980 | 270,746 | -0.21(-2.29%) |
Apr 08, 2022 | 9.160 | 9.500 | 9.120 | 9.190 | 442,230 | -0.09(-0.97%) |
Apr 07, 2022 | 9.770 | 10.17 | 9.270 | 9.280 | 495,829 | -0.52(-5.31%) |
Apr 06, 2022 | 11.56 | 11.66 | 9.580 | 9.800 | 744,201 | -1.91(-16.31%) |
Apr 05, 2022 | 12.07 | 12.42 | 11.56 | 11.71 | 383,149 | -0.54(-4.41%) |
Apr 04, 2022 | 11.84 | 12.35 | 11.84 | 12.25 | 172,944 | +0.47(+3.99%) |
Apr 01, 2022 | 11.49 | 11.79 | 11.25 | 11.78 | 409,953 | +0.26(+2.26%) |
Mar 31, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 277,247 | +0.17(+1.50%) |
Mar 30, 2022 | 11.13 | 11.68 | 11.13 | 11.35 | 226,583 | +0.12(+1.07%) |
Mar 29, 2022 | 11.38 | 11.48 | 11.04 | 11.23 | 283,443 | +0.02(+0.18%) |
Mar 28, 2022 | 12.08 | 12.61 | 11.12 | 11.21 | 468,725 | -1.03(-8.42%) |
Mar 25, 2022 | 11.60 | 12.45 | 11.60 | 12.24 | 800,160 | +0.64(+5.52%) |
Mar 24, 2022 | 11.80 | 11.93 | 11.13 | 11.60 | 502,214 | -0.06(-0.51%) |
Mar 23, 2022 | 11.51 | 12.10 | 11.51 | 11.66 | 821,697 | +0.08(+0.69%) |
Mar 22, 2022 | 11.18 | 11.68 | 10.79 | 11.58 | 736,954 | +0.33(+2.93%) |
Mar 21, 2022 | 11.13 | 11.55 | 11.13 | 11.25 | 911,143 | +0.00(+0.00%) |
Mar 18, 2022 | 10.75 | 11.43 | 10.73 | 11.25 | 2,495,175 | +0.49(+4.55%) |
Mar 17, 2022 | 10.46 | 10.76 | 10.02 | 10.76 | 477,360 | +0.15(+1.41%) |
Mar 16, 2022 | 9.980 | 10.63 | 9.330 | 10.61 | 689,721 | +0.84(+8.60%) |
Mar 15, 2022 | 9.300 | 9.790 | 8.975 | 9.770 | 590,702 | +0.36(+3.83%) |
Mar 14, 2022 | 9.850 | 9.850 | 8.901 | 9.410 | 766,425 | -0.32(-3.29%) |
Mar 11, 2022 | 9.880 | 10.19 | 9.530 | 9.730 | 410,686 | +0.01(+0.10%) |
Mar 10, 2022 | 10.00 | 10.15 | 9.530 | 9.720 | 254,175 | -0.44(-4.33%) |
Mar 09, 2022 | 9.460 | 10.22 | 8.670 | 10.16 | 362,201 | +0.65(+6.83%) |
Mar 08, 2022 | 9.390 | 9.899 | 9.290 | 9.510 | 345,718 | -0.02(-0.21%) |
Mar 07, 2022 | 9.180 | 9.750 | 9.030 | 9.530 | 371,556 | +0.26(+2.80%) |
Mar 04, 2022 | 8.640 | 9.350 | 8.640 | 9.270 | 421,569 | +0.38(+4.27%) |
Mar 03, 2022 | 9.250 | 9.300 | 8.670 | 8.890 | 533,351 | -0.35(-3.79%) |
Mar 02, 2022 | 8.680 | 9.260 | 8.590 | 9.240 | 599,538 | +0.75(+8.83%) |
Mar 01, 2022 | 7.870 | 8.630 | 7.780 | 8.490 | 601,058 | +0.87(+11.42%) |
Feb 28, 2022 | 7.260 | 7.708 | 7.070 | 7.620 | 639,342 | +0.19(+2.56%) |
Feb 25, 2022 | 7.310 | 7.430 | 7.020 | 7.430 | 481,449 | +0.17(+2.34%) |
Feb 24, 2022 | 7.520 | 7.605 | 6.220 | 7.260 | 1,872,757 | -1.11(-13.26%) |
Feb 23, 2022 | 8.390 | 8.710 | 8.270 | 8.370 | 816,461 | +0.00(+0.00%) |
Feb 22, 2022 | 7.970 | 8.800 | 7.860 | 8.370 | 697,258 | +0.32(+3.98%) |
Feb 18, 2022 | 8.050 | 0 | +0.35(+4.55%) | |||
Feb 17, 2022 | 7.230 | 7.920 | 7.020 | 7.700 | 1,709,982 | +1.07(+16.14%) |
Feb 16, 2022 | 6.700 | 6.790 | 6.490 | 6.630 | 410,529 | -0.16(-2.36%) |
Feb 15, 2022 | 6.350 | 6.860 | 6.315 | 6.790 | 791,743 | +0.66(+10.77%) |
Feb 14, 2022 | 6.190 | 6.280 | 6.015 | 6.130 | 588,562 | +0.00(+0.00%) |
Feb 11, 2022 | 6.290 | 6.519 | 6.120 | 6.130 | 691,571 | -0.22(-3.46%) |
Feb 10, 2022 | 6.550 | 6.798 | 6.250 | 6.350 | 922,873 | -0.45(-6.62%) |
Feb 09, 2022 | 6.620 | 6.890 | 6.520 | 6.800 | 672,957 | +0.36(+5.59%) |
Feb 08, 2022 | 6.910 | 6.940 | 6.370 | 6.440 | 352,622 | -0.39(-5.71%) |
Feb 07, 2022 | 6.610 | 6.920 | 6.550 | 6.830 | 459,327 | +0.24(+3.64%) |
Feb 04, 2022 | 6.800 | 6.800 | 6.360 | 6.590 | 496,494 | -0.29(-4.22%) |
Feb 03, 2022 | 7.350 | 6.850 | 6.880 | 809,249 | -0.63(-8.39%) | |
Feb 02, 2022 | 7.750 | 7.780 | 7.360 | 7.510 | 704,717 | -0.15(-1.96%) |