Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.120 | 7.150 | 6.745 | 6.780 | 644,197 | -0.30(-4.24%) |
Apr 28, 2022 | 7.350 | 7.350 | 7.010 | 7.080 | 509,740 | -0.20(-2.75%) |
Apr 27, 2022 | 7.190 | 7.430 | 7.120 | 7.280 | 513,573 | +0.03(+0.41%) |
Apr 26, 2022 | 7.540 | 7.600 | 7.240 | 7.250 | 389,686 | -0.35(-4.61%) |
Apr 25, 2022 | 7.490 | 7.760 | 7.455 | 7.600 | 300,463 | +0.01(+0.13%) |
Apr 22, 2022 | 7.400 | 7.670 | 7.400 | 7.590 | 483,130 | +0.11(+1.47%) |
Apr 21, 2022 | 8.220 | 8.310 | 7.470 | 7.480 | 855,417 | -0.76(-9.22%) |
Apr 20, 2022 | 8.240 | 8.390 | 8.180 | 8.240 | 941,286 | -0.01(-0.12%) |
Apr 19, 2022 | 7.860 | 8.280 | 7.750 | 8.250 | 800,035 | +0.38(+4.83%) |
Apr 18, 2022 | 7.530 | 7.900 | 7.300 | 7.870 | 961,128 | +0.33(+4.38%) |
Apr 14, 2022 | 7.250 | 7.560 | 7.140 | 7.540 | 1,443,721 | +0.30(+4.14%) |
Apr 13, 2022 | 7.110 | 7.360 | 7.040 | 7.240 | 1,074,264 | +0.12(+1.69%) |
Apr 12, 2022 | 7.300 | 7.460 | 7.010 | 7.120 | 927,877 | -0.10(-1.39%) |
Apr 11, 2022 | 7.190 | 7.410 | 7.120 | 7.220 | 1,012,034 | -0.13(-1.77%) |
Apr 08, 2022 | 7.450 | 7.650 | 7.270 | 7.350 | 1,035,549 | -0.14(-1.87%) |
Apr 07, 2022 | 7.380 | 7.810 | 7.270 | 7.490 | 1,745,708 | +0.00(+0.00%) |
Apr 06, 2022 | 7.820 | 8.024 | 7.270 | 7.490 | 2,792,198 | -0.54(-6.72%) |
Apr 05, 2022 | 8.900 | 9.460 | 7.950 | 8.030 | 5,484,364 | -3.63(-31.13%) |
Apr 04, 2022 | 11.22 | 11.80 | 11.15 | 11.66 | 900,864 | +0.47(+4.20%) |
Apr 01, 2022 | 11.31 | 11.40 | 11.11 | 11.19 | 350,017 | -0.12(-1.06%) |
Mar 31, 2022 | 11.67 | 11.72 | 11.30 | 11.31 | 510,253 | -0.29(-2.50%) |
Mar 30, 2022 | 12.03 | 12.23 | 11.56 | 11.60 | 366,914 | -0.41(-3.41%) |
Mar 29, 2022 | 12.01 | 12.58 | 11.53 | 12.01 | 376,452 | +0.05(+0.42%) |
Mar 28, 2022 | 12.31 | 12.51 | 11.92 | 11.96 | 338,509 | -0.41(-3.31%) |
Mar 25, 2022 | 12.37 | 12.53 | 12.01 | 12.37 | 334,531 | -0.08(-0.64%) |
Mar 24, 2022 | 12.66 | 12.66 | 12.12 | 12.45 | 227,882 | -0.06(-0.48%) |
Mar 23, 2022 | 12.49 | 12.82 | 12.28 | 12.51 | 633,143 | -0.10(-0.79%) |
Mar 22, 2022 | 12.27 | 12.76 | 11.97 | 12.61 | 795,353 | +0.27(+2.19%) |
Mar 21, 2022 | 10.70 | 12.65 | 10.50 | 12.34 | 1,550,101 | +1.80(+17.08%) |
Mar 18, 2022 | 10.72 | 11.18 | 10.25 | 10.54 | 6,027,012 | -0.23(-2.14%) |
Mar 17, 2022 | 10.88 | 11.01 | 10.69 | 10.77 | 950,394 | -0.13(-1.19%) |
Mar 16, 2022 | 10.44 | 10.90 | 10.37 | 10.90 | 268,655 | +0.49(+4.71%) |
Mar 15, 2022 | 10.41 | 10.57 | 10.10 | 10.41 | 461,870 | -0.11(-1.05%) |
Mar 14, 2022 | 10.51 | 10.96 | 10.42 | 10.52 | 343,879 | -0.06(-0.57%) |
Mar 11, 2022 | 11.28 | 11.33 | 10.57 | 10.58 | 492,178 | -0.82(-7.19%) |
Mar 10, 2022 | 11.62 | 11.69 | 11.62 | 11.40 | 435,002 | -0.39(-3.31%) |
Mar 09, 2022 | 11.62 | 12.11 | 11.32 | 11.79 | 631,578 | +0.18(+1.55%) |
Mar 08, 2022 | 10.84 | 11.80 | 10.54 | 11.61 | 676,351 | +0.74(+6.81%) |
Mar 07, 2022 | 10.58 | 11.06 | 10.55 | 10.87 | 542,777 | +0.31(+2.94%) |
Mar 04, 2022 | 11.25 | 11.29 | 10.47 | 10.56 | 759,665 | -0.75(-6.63%) |
Mar 03, 2022 | 11.29 | 11.33 | 11.01 | 11.31 | 392,786 | +0.01(+0.09%) |
Mar 02, 2022 | 11.61 | 11.61 | 11.11 | 11.30 | 553,964 | -0.38(-3.25%) |
Mar 01, 2022 | 11.16 | 11.88 | 11.05 | 11.68 | 852,558 | +0.52(+4.66%) |
Feb 28, 2022 | 10.86 | 11.39 | 10.85 | 11.16 | 531,617 | +0.31(+2.86%) |
Feb 25, 2022 | 11.10 | 10.87 | 10.55 | 10.85 | 532,966 | -0.25(-2.25%) |
Feb 24, 2022 | 10.00 | 11.16 | 9.980 | 11.10 | 944,310 | +0.86(+8.40%) |
Feb 23, 2022 | 10.14 | 10.54 | 10.06 | 10.24 | 528,402 | +0.14(+1.39%) |
Feb 22, 2022 | 10.35 | 10.85 | 9.995 | 10.10 | 1,316,158 | -0.28(-2.70%) |
Feb 18, 2022 | 10.38 | 0 | +0.30(+2.98%) | |||
Feb 17, 2022 | 10.12 | 10.19 | 9.930 | 10.08 | 769,364 | -0.09(-0.88%) |
Feb 16, 2022 | 9.870 | 10.19 | 9.700 | 10.17 | 1,241,207 | +0.25(+2.52%) |
Feb 15, 2022 | 9.890 | 10.07 | 9.675 | 9.920 | 560,475 | +0.20(+2.06%) |
Feb 14, 2022 | 9.430 | 10.18 | 9.410 | 9.720 | 1,516,539 | +0.32(+3.40%) |
Feb 11, 2022 | 9.650 | 9.770 | 9.300 | 9.400 | 1,149,014 | -0.24(-2.49%) |
Feb 10, 2022 | 10.02 | 10.10 | 9.590 | 9.640 | 577,657 | -0.40(-3.98%) |
Feb 09, 2022 | 10.32 | 10.44 | 10.03 | 10.04 | 1,416,608 | -0.16(-1.57%) |
Feb 08, 2022 | 10.10 | 10.38 | 9.970 | 10.20 | 790,681 | +0.01(+0.10%) |
Feb 07, 2022 | 10.22 | 10.67 | 10.16 | 10.19 | 644,857 | -0.02(-0.20%) |
Feb 04, 2022 | 9.910 | 10.27 | 9.810 | 10.21 | 625,675 | +0.35(+3.55%) |
Feb 03, 2022 | 10.22 | 9.790 | 9.860 | 942,120 | -0.59(-5.65%) | |
Feb 02, 2022 | 11.24 | 11.24 | 10.28 | 10.45 | 516,911 | -0.79(-7.03%) |