Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.670 | 6.880 | 6.670 | 6.730 | 51,218 | -0.20(-2.96%) |
Apr 28, 2022 | 7.110 | 7.325 | 6.750 | 6.935 | 28,538 | -0.18(-2.53%) |
Apr 27, 2022 | 7.140 | 7.495 | 7.000 | 7.115 | 50,703 | -0.02(-0.35%) |
Apr 26, 2022 | 7.342 | 7.370 | 7.080 | 7.140 | 55,511 | -0.47(-6.18%) |
Apr 25, 2022 | 7.300 | 7.610 | 7.250 | 7.610 | 44,676 | +0.41(+5.69%) |
Apr 22, 2022 | 7.340 | 7.800 | 7.150 | 7.200 | 60,653 | +0.00(+0.00%) |
Apr 21, 2022 | 7.610 | 7.640 | 7.197 | 7.200 | 106,210 | -0.73(-9.21%) |
Apr 20, 2022 | 8.180 | 8.180 | 7.930 | 7.930 | 96,785 | -0.86(-9.78%) |
Apr 19, 2022 | 8.770 | 8.955 | 8.660 | 8.790 | 64,913 | -0.56(-5.99%) |
Apr 18, 2022 | 9.000 | 10.00 | 9.000 | 9.350 | 28,973 | -0.62(-6.22%) |
Apr 14, 2022 | 9.880 | 9.970 | 9.700 | 9.970 | 47,941 | +0.09(+0.95%) |
Apr 13, 2022 | 9.750 | 10.31 | 9.750 | 9.876 | 16,453 | +0.13(+1.29%) |
Apr 12, 2022 | 9.960 | 10.08 | 9.460 | 9.750 | 24,484 | -0.34(-3.37%) |
Apr 11, 2022 | 10.15 | 10.21 | 9.870 | 10.09 | 22,848 | +0.19(+1.92%) |
Apr 08, 2022 | 10.00 | 10.09 | 9.900 | 9.900 | 9,843 | -0.32(-3.13%) |
Apr 07, 2022 | 10.21 | 10.30 | 10.07 | 10.22 | 26,051 | +0.16(+1.59%) |
Apr 06, 2022 | 10.06 | 10.30 | 10.00 | 10.06 | 9,390 | -0.12(-1.23%) |
Apr 05, 2022 | 10.34 | 10.51 | 10.16 | 10.19 | 8,439 | -0.14(-1.40%) |
Apr 04, 2022 | 10.20 | 10.39 | 10.13 | 10.33 | 16,048 | -0.01(-0.05%) |
Apr 01, 2022 | 10.28 | 10.69 | 10.24 | 10.34 | 21,871 | +0.19(+1.82%) |
Mar 31, 2022 | 9.990 | 10.45 | 9.990 | 10.15 | 14,489 | -0.46(-4.34%) |
Mar 30, 2022 | 10.75 | 10.91 | 10.61 | 10.61 | 26,732 | +0.25(+2.41%) |
Mar 29, 2022 | 10.66 | 10.67 | 10.25 | 10.36 | 37,594 | +0.10(+1.02%) |
Mar 28, 2022 | 10.17 | 10.40 | 9.960 | 10.26 | 49,711 | +0.12(+1.18%) |
Mar 25, 2022 | 10.26 | 10.26 | 9.710 | 10.13 | 11,228 | -0.03(-0.25%) |
Mar 24, 2022 | 9.945 | 10.40 | 9.945 | 10.16 | 33,954 | -0.02(-0.15%) |
Mar 23, 2022 | 10.28 | 10.33 | 10.10 | 10.18 | 15,999 | +0.08(+0.74%) |
Mar 22, 2022 | 10.14 | 10.20 | 10.00 | 10.10 | 39,379 | +0.08(+0.80%) |
Mar 21, 2022 | 10.16 | 10.16 | 9.600 | 10.02 | 40,819 | +0.12(+1.21%) |
Mar 18, 2022 | 9.320 | 10.04 | 9.320 | 9.900 | 25,094 | -0.38(-3.70%) |
Mar 17, 2022 | 9.230 | 10.50 | 9.230 | 10.28 | 27,089 | +0.53(+5.44%) |
Mar 16, 2022 | 9.670 | 9.900 | 9.450 | 9.750 | 47,010 | +0.19(+1.99%) |
Mar 15, 2022 | 9.500 | 9.715 | 9.390 | 9.560 | 81,426 | +0.46(+5.05%) |
Mar 14, 2022 | 9.510 | 9.550 | 9.100 | 9.100 | 40,587 | +0.00(+0.00%) |
Mar 11, 2022 | 9.310 | 9.790 | 9.000 | 9.100 | 42,185 | +0.04(+0.44%) |
Mar 10, 2022 | 8.960 | 9.450 | 8.960 | 9.060 | 17,113 | -0.51(-5.38%) |
Mar 09, 2022 | 9.120 | 9.650 | 8.940 | 9.575 | 47,351 | +0.54(+5.92%) |
Mar 08, 2022 | 8.770 | 9.170 | 8.380 | 9.040 | 65,681 | +0.34(+3.91%) |
Mar 07, 2022 | 8.870 | 8.870 | 8.550 | 8.700 | 30,296 | -0.30(-3.33%) |
Mar 04, 2022 | 9.080 | 9.230 | 8.940 | 9.000 | 35,482 | -0.45(-4.76%) |
Mar 03, 2022 | 9.860 | 9.860 | 9.357 | 9.450 | 42,409 | -0.53(-5.31%) |
Mar 02, 2022 | 9.830 | 10.00 | 9.740 | 9.980 | 44,464 | +0.33(+3.42%) |
Mar 01, 2022 | 9.935 | 10.02 | 9.650 | 9.650 | 56,624 | -0.36(-3.63%) |
Feb 28, 2022 | 9.930 | 10.42 | 9.800 | 10.01 | 48,806 | +0.10(+1.04%) |
Feb 25, 2022 | 9.870 | 10.23 | 9.910 | 9.910 | 46,037 | +0.10(+1.02%) |
Feb 24, 2022 | 9.420 | 10.00 | 9.410 | 9.810 | 63,721 | -0.59(-5.67%) |
Feb 23, 2022 | 10.61 | 10.61 | 10.18 | 10.40 | 27,685 | -0.09(-0.86%) |
Feb 22, 2022 | 10.54 | 10.68 | 10.46 | 10.49 | 22,688 | -0.41(-3.76%) |
Feb 18, 2022 | 10.90 | 0 | -0.38(-3.33%) | |||
Feb 17, 2022 | 11.50 | 11.53 | 11.09 | 11.28 | 16,066 | -0.42(-3.63%) |
Feb 16, 2022 | 11.50 | 11.70 | 11.35 | 11.70 | 17,650 | +0.29(+2.54%) |
Feb 15, 2022 | 11.38 | 11.53 | 11.24 | 11.41 | 36,061 | +0.26(+2.33%) |
Feb 14, 2022 | 11.05 | 11.44 | 10.91 | 11.15 | 17,297 | +0.25(+2.29%) |
Feb 11, 2022 | 11.16 | 11.63 | 10.80 | 10.90 | 18,503 | -0.61(-5.30%) |
Feb 10, 2022 | 11.35 | 11.75 | 11.35 | 11.51 | 31,237 | +0.07(+0.61%) |
Feb 09, 2022 | 11.37 | 11.65 | 11.37 | 11.44 | 30,186 | -0.03(-0.26%) |
Feb 08, 2022 | 10.99 | 11.50 | 10.88 | 11.47 | 29,772 | +0.10(+0.88%) |
Feb 07, 2022 | 11.20 | 11.37 | 11.09 | 11.37 | 21,639 | +0.09(+0.80%) |
Feb 04, 2022 | 11.79 | 11.79 | 11.00 | 11.28 | 14,188 | -0.17(-1.48%) |
Feb 03, 2022 | 11.50 | 11.18 | 11.45 | 13,911 | +0.05(+0.48%) | |
Feb 02, 2022 | 11.30 | 11.49 | 11.25 | 11.39 | 37,228 | +0.37(+3.36%) |