Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.280 | 7.490 | 6.730 | 6.770 | 163,961 | -0.52(-7.13%) |
Apr 28, 2022 | 7.710 | 7.770 | 6.950 | 7.290 | 144,138 | -0.44(-5.69%) |
Apr 27, 2022 | 7.870 | 7.970 | 7.700 | 7.730 | 140,079 | -0.14(-1.78%) |
Apr 26, 2022 | 8.260 | 8.270 | 7.780 | 7.870 | 146,277 | -0.40(-4.84%) |
Apr 25, 2022 | 7.980 | 8.400 | 7.870 | 8.270 | 167,336 | +0.17(+2.10%) |
Apr 22, 2022 | 8.090 | 8.481 | 7.865 | 8.100 | 1,511,348 | -0.03(-0.37%) |
Apr 21, 2022 | 7.650 | 8.260 | 7.650 | 8.130 | 256,619 | +0.52(+6.83%) |
Apr 20, 2022 | 8.250 | 8.260 | 7.415 | 7.610 | 216,599 | -0.65(-7.87%) |
Apr 19, 2022 | 9.300 | 9.300 | 8.070 | 8.260 | 378,241 | -0.88(-9.63%) |
Apr 18, 2022 | 10.35 | 10.48 | 9.000 | 9.140 | 232,367 | -1.27(-12.20%) |
Apr 14, 2022 | 11.05 | 11.07 | 10.16 | 10.41 | 149,191 | -0.65(-5.88%) |
Apr 13, 2022 | 10.84 | 11.27 | 10.78 | 11.06 | 101,957 | +0.28(+2.60%) |
Apr 12, 2022 | 11.15 | 11.46 | 10.70 | 10.78 | 250,443 | -0.27(-2.44%) |
Apr 11, 2022 | 10.98 | 11.06 | 10.66 | 11.05 | 88,502 | -0.07(-0.63%) |
Apr 08, 2022 | 11.19 | 11.55 | 10.97 | 11.12 | 127,929 | -0.16(-1.42%) |
Apr 07, 2022 | 12.07 | 12.22 | 11.20 | 11.28 | 159,320 | -0.82(-6.78%) |
Apr 06, 2022 | 12.04 | 12.22 | 11.59 | 12.10 | 86,739 | -0.05(-0.41%) |
Apr 05, 2022 | 12.21 | 12.64 | 11.96 | 12.15 | 110,593 | -0.10(-0.82%) |
Apr 04, 2022 | 12.12 | 12.59 | 11.97 | 12.25 | 161,183 | +0.13(+1.07%) |
Apr 01, 2022 | 11.33 | 12.15 | 11.30 | 12.12 | 279,677 | +0.82(+7.26%) |
Mar 31, 2022 | 11.55 | 11.64 | 11.21 | 11.30 | 115,970 | -0.25(-2.16%) |
Mar 30, 2022 | 11.55 | 11.72 | 11.40 | 11.55 | 105,004 | +0.03(+0.26%) |
Mar 29, 2022 | 11.58 | 11.69 | 11.22 | 11.52 | 85,435 | +0.09(+0.79%) |
Mar 28, 2022 | 11.78 | 12.20 | 11.14 | 11.43 | 520,100 | -0.32(-2.72%) |
Mar 25, 2022 | 11.94 | 12.02 | 11.56 | 11.75 | 71,139 | -0.19(-1.59%) |
Mar 24, 2022 | 11.46 | 11.95 | 11.37 | 11.94 | 61,800 | +0.59(+5.20%) |
Mar 23, 2022 | 11.35 | 11.68 | 11.24 | 11.35 | 54,505 | -0.07(-0.61%) |
Mar 22, 2022 | 11.40 | 11.55 | 11.21 | 11.42 | 109,786 | +0.17(+1.51%) |
Mar 21, 2022 | 11.72 | 11.74 | 11.10 | 11.25 | 108,617 | -0.70(-5.86%) |
Mar 18, 2022 | 11.55 | 12.13 | 11.55 | 11.95 | 223,812 | +0.15(+1.27%) |
Mar 17, 2022 | 10.80 | 11.82 | 10.65 | 11.80 | 96,996 | +0.94(+8.66%) |
Mar 16, 2022 | 10.36 | 10.90 | 10.36 | 10.86 | 82,484 | +0.51(+4.93%) |
Mar 15, 2022 | 10.21 | 10.40 | 10.09 | 10.35 | 102,961 | +0.14(+1.37%) |
Mar 14, 2022 | 10.54 | 10.95 | 10.02 | 10.21 | 138,387 | -0.24(-2.30%) |
Mar 11, 2022 | 10.99 | 10.99 | 10.43 | 10.45 | 80,389 | -0.43(-3.95%) |
Mar 10, 2022 | 10.97 | 11.04 | 10.51 | 10.88 | 103,406 | -0.20(-1.81%) |
Mar 09, 2022 | 10.90 | 11.22 | 10.62 | 11.08 | 339,895 | +0.37(+3.45%) |
Mar 08, 2022 | 10.30 | 10.94 | 9.910 | 10.71 | 130,230 | +0.50(+4.90%) |
Mar 07, 2022 | 10.66 | 10.87 | 9.950 | 10.21 | 1,172,287 | -0.45(-4.22%) |
Mar 04, 2022 | 11.16 | 11.36 | 10.23 | 10.66 | 151,848 | -0.62(-5.50%) |
Mar 03, 2022 | 11.88 | 12.12 | 11.17 | 11.28 | 147,869 | -0.60(-5.05%) |
Mar 02, 2022 | 11.51 | 11.92 | 11.29 | 11.88 | 104,740 | +0.46(+4.03%) |
Mar 01, 2022 | 11.65 | 12.25 | 11.26 | 11.42 | 283,687 | -0.23(-1.97%) |
Feb 28, 2022 | 10.73 | 11.92 | 10.62 | 11.65 | 918,367 | +0.96(+8.98%) |
Feb 25, 2022 | 10.72 | 10.86 | 10.46 | 10.69 | 80,731 | -0.03(-0.28%) |
Feb 24, 2022 | 11.21 | 11.47 | 10.34 | 10.72 | 383,553 | -1.08(-9.15%) |
Feb 23, 2022 | 12.37 | 12.37 | 11.61 | 11.80 | 197,090 | -0.53(-4.30%) |
Feb 22, 2022 | 12.29 | 13.08 | 12.02 | 12.33 | 126,323 | -0.17(-1.36%) |
Feb 18, 2022 | 12.50 | 0 | -0.39(-3.03%) | |||
Feb 17, 2022 | 13.04 | 13.39 | 12.88 | 12.89 | 131,331 | -0.38(-2.86%) |
Feb 16, 2022 | 13.02 | 13.54 | 12.70 | 13.27 | 107,094 | +0.04(+0.30%) |
Feb 15, 2022 | 13.00 | 13.44 | 12.85 | 13.23 | 90,396 | +0.48(+3.76%) |
Feb 14, 2022 | 13.56 | 13.59 | 12.69 | 12.75 | 106,850 | -0.81(-5.97%) |
Feb 11, 2022 | 13.48 | 13.98 | 13.27 | 13.56 | 67,778 | +0.00(+0.00%) |
Feb 10, 2022 | 13.89 | 14.50 | 13.40 | 13.56 | 156,914 | -0.70(-4.91%) |
Feb 09, 2022 | 13.46 | 14.42 | 13.33 | 14.26 | 275,102 | +1.17(+8.94%) |
Feb 08, 2022 | 13.30 | 13.44 | 12.62 | 13.09 | 153,813 | -0.14(-1.06%) |
Feb 07, 2022 | 13.34 | 13.59 | 12.72 | 13.23 | 158,498 | -0.16(-1.19%) |
Feb 04, 2022 | 13.19 | 13.75 | 12.81 | 13.39 | 179,683 | +0.15(+1.13%) |
Feb 03, 2022 | 12.82 | 13.24 | 190,637 | +0.08(+0.61%) | ||
Feb 02, 2022 | 14.05 | 14.07 | 12.84 | 13.16 | 350,057 | -0.80(-5.73%) |