Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.520 | 8.610 | 8.320 | 8.320 | 43,238 | -0.16(-1.89%) |
Apr 28, 2022 | 8.920 | 8.920 | 8.120 | 8.480 | 43,855 | +0.10(+1.19%) |
Apr 27, 2022 | 8.080 | 8.380 | 7.990 | 8.380 | 66,813 | +0.26(+3.14%) |
Apr 26, 2022 | 8.135 | 8.300 | 8.080 | 8.125 | 51,462 | +0.12(+1.56%) |
Apr 25, 2022 | 8.120 | 8.120 | 7.390 | 8.000 | 98,024 | -0.14(-1.68%) |
Apr 22, 2022 | 8.250 | 8.421 | 8.091 | 8.136 | 78,647 | -0.31(-3.71%) |
Apr 21, 2022 | 8.872 | 9.050 | 8.450 | 8.450 | 92,600 | -0.35(-4.00%) |
Apr 20, 2022 | 8.547 | 9.000 | 8.510 | 8.802 | 289,933 | +0.30(+3.55%) |
Apr 19, 2022 | 8.700 | 8.730 | 8.249 | 8.500 | 106,678 | -0.14(-1.62%) |
Apr 18, 2022 | 8.249 | 8.640 | 8.243 | 8.640 | 215,456 | +0.52(+6.40%) |
Apr 14, 2022 | 7.570 | 8.240 | 7.570 | 8.120 | 98,752 | +0.12(+1.47%) |
Apr 13, 2022 | 7.950 | 8.150 | 7.900 | 8.002 | 25,513 | +0.03(+0.34%) |
Apr 12, 2022 | 7.930 | 8.040 | 7.760 | 7.975 | 366,166 | +0.22(+2.90%) |
Apr 11, 2022 | 7.880 | 8.010 | 7.580 | 7.750 | 133,156 | -0.35(-4.32%) |
Apr 08, 2022 | 7.990 | 8.110 | 7.360 | 8.100 | 245,614 | +0.52(+6.86%) |
Apr 07, 2022 | 7.100 | 7.580 | 7.100 | 7.580 | 38,938 | +0.38(+5.30%) |
Apr 06, 2022 | 7.287 | 7.470 | 7.199 | 7.199 | 45,631 | -0.08(-1.12%) |
Apr 05, 2022 | 7.280 | 7.370 | 7.200 | 7.280 | 112,926 | +0.21(+2.97%) |
Apr 04, 2022 | 7.400 | 7.400 | 7.050 | 7.070 | 75,553 | -0.09(-1.26%) |
Apr 01, 2022 | 6.950 | 7.420 | 6.950 | 7.160 | 45,063 | +0.21(+3.02%) |
Mar 31, 2022 | 6.970 | 7.080 | 6.942 | 6.950 | 77,518 | -0.06(-0.86%) |
Mar 30, 2022 | 6.950 | 7.270 | 6.885 | 7.010 | 166,574 | +0.14(+2.04%) |
Mar 29, 2022 | 6.704 | 6.870 | 6.580 | 6.870 | 28,503 | +0.07(+1.03%) |
Mar 28, 2022 | 6.618 | 6.865 | 6.510 | 6.800 | 56,027 | +0.01(+0.19%) |
Mar 25, 2022 | 6.510 | 6.805 | 6.510 | 6.787 | 67,358 | +0.29(+4.42%) |
Mar 24, 2022 | 6.280 | 6.590 | 6.280 | 6.500 | 50,700 | +0.11(+1.72%) |
Mar 23, 2022 | 6.329 | 6.460 | 6.314 | 6.390 | 63,398 | +0.17(+2.70%) |
Mar 22, 2022 | 6.500 | 6.500 | 6.150 | 6.222 | 30,210 | -0.07(-1.13%) |
Mar 21, 2022 | 6.230 | 6.380 | 5.940 | 6.293 | 68,141 | +0.39(+6.66%) |
Mar 18, 2022 | 5.890 | 5.927 | 5.790 | 5.900 | 14,028 | +0.01(+0.17%) |
Mar 17, 2022 | 5.623 | 5.930 | 5.623 | 5.890 | 33,227 | +0.40(+7.27%) |
Mar 16, 2022 | 5.710 | 5.710 | 5.170 | 5.491 | 29,852 | +0.10(+1.87%) |
Mar 15, 2022 | 5.180 | 5.390 | 5.110 | 5.390 | 29,291 | -0.06(-1.14%) |
Mar 14, 2022 | 5.428 | 5.651 | 5.350 | 5.452 | 25,953 | -0.33(-5.67%) |
Mar 11, 2022 | 5.790 | 5.800 | 5.760 | 5.780 | 5,852 | -0.01(-0.22%) |
Mar 10, 2022 | 5.779 | 5.857 | 5.779 | 5.793 | 15,822 | +0.04(+0.74%) |
Mar 09, 2022 | 5.832 | 6.000 | 5.700 | 5.751 | 41,212 | -0.22(-3.68%) |
Mar 08, 2022 | 6.320 | 6.330 | 5.949 | 5.970 | 40,013 | -0.29(-4.63%) |
Mar 07, 2022 | 6.350 | 6.400 | 6.180 | 6.260 | 61,096 | +0.07(+1.20%) |
Mar 04, 2022 | 5.886 | 6.220 | 5.600 | 6.186 | 30,494 | +0.26(+4.31%) |
Mar 03, 2022 | 6.170 | 6.200 | 5.912 | 5.930 | 55,762 | -0.24(-3.89%) |
Mar 02, 2022 | 6.220 | 6.310 | 6.158 | 6.170 | 35,952 | +0.17(+2.79%) |
Mar 01, 2022 | 5.940 | 6.250 | 5.900 | 6.002 | 44,452 | +0.15(+2.61%) |
Feb 28, 2022 | 5.716 | 5.850 | 5.650 | 5.850 | 46,005 | +0.28(+5.03%) |
Feb 25, 2022 | 4.990 | 5.785 | 5.470 | 5.570 | 90,485 | +0.36(+6.91%) |
Feb 24, 2022 | 5.740 | 5.740 | 5.060 | 5.210 | 76,786 | +0.03(+0.58%) |
Feb 23, 2022 | 4.980 | 5.180 | 4.817 | 5.180 | 20,971 | +0.45(+9.51%) |
Feb 22, 2022 | 4.889 | 4.954 | 4.710 | 4.730 | 63,205 | +0.03(+0.64%) |
Feb 18, 2022 | 4.700 | 0 | -0.32(-6.37%) | |||
Feb 17, 2022 | 5.080 | 5.110 | 5.000 | 5.020 | 5,496 | -0.03(-0.59%) |
Feb 16, 2022 | 4.780 | 5.140 | 4.780 | 5.050 | 24,686 | +0.08(+1.58%) |
Feb 15, 2022 | 4.872 | 4.971 | 4.872 | 4.971 | 6,032 | +0.03(+0.64%) |
Feb 14, 2022 | 4.750 | 5.040 | 4.750 | 4.940 | 3,675 | -0.09(-1.79%) |
Feb 11, 2022 | 4.949 | 5.185 | 4.949 | 5.030 | 14,696 | +0.07(+1.31%) |
Feb 10, 2022 | 5.020 | 5.098 | 4.965 | 4.965 | 12,513 | -0.12(-2.26%) |
Feb 09, 2022 | 4.990 | 5.090 | 4.950 | 5.080 | 15,440 | +0.26(+5.39%) |
Feb 08, 2022 | 5.000 | 5.000 | 4.790 | 4.820 | 37,958 | -0.24(-4.74%) |
Feb 07, 2022 | 5.140 | 5.285 | 5.030 | 5.060 | 32,980 | -0.22(-4.17%) |
Feb 04, 2022 | 5.460 | 5.460 | 5.238 | 5.280 | 33,251 | +0.00(+0.00%) |
Feb 03, 2022 | 5.530 | 5.260 | 5.280 | 7,170 | -0.25(-4.52%) | |
Feb 02, 2022 | 5.630 | 5.630 | 5.450 | 5.530 | 39,112 | +0.08(+1.47%) |