Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.470 | 8.820 | 8.340 | 8.350 | 1,557,773 | -0.15(-1.76%) |
Apr 28, 2022 | 8.470 | 8.620 | 7.940 | 8.500 | 3,292,994 | +0.11(+1.31%) |
Apr 27, 2022 | 8.440 | 8.720 | 8.160 | 8.390 | 2,467,611 | -0.07(-0.83%) |
Apr 26, 2022 | 8.180 | 8.640 | 8.110 | 8.460 | 3,309,670 | +0.16(+1.93%) |
Apr 25, 2022 | 7.710 | 8.390 | 7.630 | 8.300 | 1,817,058 | +0.50(+6.41%) |
Apr 22, 2022 | 7.540 | 7.870 | 7.480 | 7.800 | 2,892,198 | +0.19(+2.50%) |
Apr 21, 2022 | 8.200 | 8.200 | 7.500 | 7.610 | 1,530,408 | -0.31(-3.91%) |
Apr 20, 2022 | 7.970 | 8.210 | 7.685 | 7.920 | 1,030,204 | -0.03(-0.38%) |
Apr 19, 2022 | 7.830 | 8.160 | 7.830 | 7.950 | 1,111,938 | +0.16(+2.05%) |
Apr 18, 2022 | 8.270 | 8.270 | 7.720 | 7.790 | 1,122,162 | -0.46(-5.58%) |
Apr 14, 2022 | 8.680 | 8.692 | 8.200 | 8.250 | 1,032,207 | -0.51(-5.82%) |
Apr 13, 2022 | 8.550 | 8.810 | 8.470 | 8.760 | 1,697,472 | +0.25(+2.94%) |
Apr 12, 2022 | 8.610 | 8.880 | 8.240 | 8.510 | 1,443,588 | +0.04(+0.47%) |
Apr 11, 2022 | 8.850 | 8.990 | 8.420 | 8.470 | 1,716,107 | -0.37(-4.19%) |
Apr 08, 2022 | 9.240 | 9.284 | 8.795 | 8.840 | 1,527,901 | -0.22(-2.43%) |
Apr 07, 2022 | 9.410 | 9.490 | 8.980 | 9.060 | 1,398,662 | -0.42(-4.43%) |
Apr 06, 2022 | 9.390 | 9.600 | 9.240 | 9.480 | 744,213 | -0.06(-0.63%) |
Apr 05, 2022 | 9.850 | 9.990 | 9.490 | 9.540 | 899,232 | -0.41(-4.12%) |
Apr 04, 2022 | 9.500 | 10.14 | 9.480 | 9.950 | 1,730,475 | +0.50(+5.29%) |
Apr 01, 2022 | 9.200 | 9.560 | 9.100 | 9.450 | 1,295,947 | +0.34(+3.73%) |
Mar 31, 2022 | 9.390 | 9.610 | 9.100 | 9.110 | 1,372,852 | -0.24(-2.57%) |
Mar 30, 2022 | 9.980 | 10.15 | 9.280 | 9.350 | 1,398,966 | -0.69(-6.87%) |
Mar 29, 2022 | 9.700 | 10.06 | 9.590 | 10.04 | 1,356,115 | +0.51(+5.35%) |
Mar 28, 2022 | 9.690 | 9.840 | 9.240 | 9.530 | 1,348,938 | -0.12(-1.24%) |
Mar 25, 2022 | 9.950 | 9.950 | 9.580 | 9.650 | 658,550 | -0.28(-2.82%) |
Mar 24, 2022 | 9.810 | 9.970 | 9.560 | 9.930 | 767,584 | +0.24(+2.48%) |
Mar 23, 2022 | 9.850 | 10.13 | 9.635 | 9.690 | 1,014,334 | -0.27(-2.71%) |
Mar 22, 2022 | 9.570 | 10.04 | 9.450 | 9.960 | 1,150,072 | +0.47(+4.95%) |
Mar 21, 2022 | 9.550 | 9.730 | 9.340 | 9.490 | 1,751,708 | -0.27(-2.77%) |
Mar 18, 2022 | 8.840 | 9.840 | 8.840 | 9.760 | 9,085,402 | +0.76(+8.44%) |
Mar 17, 2022 | 8.290 | 9.225 | 8.090 | 9.000 | 2,101,503 | +0.61(+7.27%) |
Mar 16, 2022 | 7.910 | 8.410 | 7.890 | 8.390 | 1,406,881 | +0.59(+7.56%) |
Mar 15, 2022 | 7.690 | 8.000 | 7.580 | 7.800 | 1,602,986 | +0.15(+1.96%) |
Mar 14, 2022 | 8.170 | 8.700 | 7.560 | 7.650 | 1,472,241 | -0.52(-6.36%) |
Mar 11, 2022 | 8.810 | 8.820 | 8.140 | 8.170 | 1,572,647 | -0.54(-6.20%) |
Mar 10, 2022 | 8.580 | 8.800 | 8.455 | 8.710 | 1,220,355 | -0.11(-1.25%) |
Mar 09, 2022 | 8.370 | 8.880 | 8.330 | 8.820 | 1,961,551 | +0.66(+8.09%) |
Mar 08, 2022 | 8.040 | 8.500 | 7.750 | 8.160 | 1,886,987 | +0.14(+1.75%) |
Mar 07, 2022 | 8.270 | 8.300 | 7.910 | 8.020 | 1,044,589 | -0.02(-0.25%) |
Mar 04, 2022 | 8.500 | 8.705 | 7.970 | 8.040 | 931,828 | -0.56(-6.51%) |
Mar 03, 2022 | 8.780 | 8.790 | 8.380 | 8.600 | 1,453,089 | -0.17(-1.94%) |
Mar 02, 2022 | 8.730 | 8.865 | 8.350 | 8.770 | 1,943,081 | +0.18(+2.10%) |
Mar 01, 2022 | 9.060 | 9.140 | 8.470 | 8.590 | 1,460,635 | -0.56(-6.12%) |
Feb 28, 2022 | 9.290 | 9.560 | 9.040 | 9.150 | 1,308,659 | -0.28(-2.97%) |
Feb 25, 2022 | 9.280 | 9.460 | 8.830 | 9.430 | 3,901,452 | +0.18(+1.95%) |
Feb 24, 2022 | 8.970 | 9.310 | 8.330 | 9.250 | 3,573,422 | +0.08(+0.87%) |
Feb 23, 2022 | 9.790 | 10.08 | 9.145 | 9.170 | 1,178,196 | -0.55(-5.66%) |
Feb 22, 2022 | 9.300 | 10.06 | 9.120 | 9.720 | 1,503,153 | +0.42(+4.52%) |
Feb 18, 2022 | 9.300 | 0 | -0.27(-2.82%) | |||
Feb 17, 2022 | 10.01 | 10.12 | 9.530 | 9.570 | 1,126,082 | -0.59(-5.81%) |
Feb 16, 2022 | 10.26 | 10.26 | 9.822 | 10.16 | 1,163,816 | -0.03(-0.29%) |
Feb 15, 2022 | 10.20 | 10.39 | 10.06 | 10.19 | 1,021,930 | +0.21(+2.10%) |
Feb 14, 2022 | 10.22 | 10.28 | 9.910 | 9.980 | 960,643 | -0.17(-1.67%) |
Feb 11, 2022 | 10.70 | 10.84 | 10.09 | 10.15 | 1,145,959 | -0.47(-4.43%) |
Feb 10, 2022 | 10.69 | 11.06 | 10.40 | 10.62 | 1,703,485 | -0.43(-3.89%) |
Feb 09, 2022 | 11.02 | 11.23 | 10.82 | 11.05 | 1,332,320 | +0.25(+2.31%) |
Feb 08, 2022 | 11.15 | 11.15 | 10.48 | 10.80 | 934,742 | -0.43(-3.83%) |
Feb 07, 2022 | 10.98 | 11.44 | 10.97 | 11.23 | 919,648 | +0.21(+1.91%) |
Feb 04, 2022 | 10.67 | 11.17 | 10.56 | 11.02 | 1,130,561 | +0.42(+3.96%) |
Feb 03, 2022 | 11.03 | 10.58 | 10.60 | 1,102,282 | -0.51(-4.59%) | |
Feb 02, 2022 | 11.86 | 11.86 | 11.00 | 11.11 | 932,182 | -0.77(-6.48%) |