Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.290 | 7.800 | 7.245 | 7.614 | 7,655 | -0.19(-2.38%) |
Apr 28, 2022 | 7.707 | 7.941 | 7.245 | 7.800 | 9,117 | +0.12(+1.52%) |
Apr 27, 2022 | 8.400 | 8.400 | 7.680 | 7.683 | 4,577 | -0.10(-1.27%) |
Apr 26, 2022 | 7.950 | 8.403 | 7.782 | 7.782 | 14,170 | -0.17(-2.19%) |
Apr 25, 2022 | 7.860 | 8.106 | 7.782 | 7.956 | 8,845 | +0.17(+2.24%) |
Apr 22, 2022 | 7.539 | 8.655 | 7.539 | 7.782 | 22,108 | -0.02(-0.23%) |
Apr 21, 2022 | 8.100 | 8.100 | 7.560 | 7.800 | 7,801 | -0.20(-2.44%) |
Apr 20, 2022 | 7.920 | 8.355 | 7.587 | 7.995 | 45,650 | +0.49(+6.47%) |
Apr 19, 2022 | 7.500 | 7.800 | 7.485 | 7.509 | 9,907 | +0.00(+0.00%) |
Apr 18, 2022 | 7.800 | 7.851 | 7.500 | 7.509 | 22,690 | -0.44(-5.55%) |
Apr 14, 2022 | 8.100 | 8.343 | 7.653 | 7.950 | 8,672 | -0.39(-4.71%) |
Apr 13, 2022 | 8.250 | 8.409 | 8.013 | 8.343 | 10,838 | +0.09(+1.13%) |
Apr 12, 2022 | 8.937 | 9.000 | 8.127 | 8.250 | 6,826 | -0.24(-2.79%) |
Apr 11, 2022 | 9.000 | 9.000 | 8.100 | 8.487 | 11,755 | -0.29(-3.28%) |
Apr 08, 2022 | 8.400 | 9.000 | 8.100 | 8.775 | 16,309 | +0.31(+3.65%) |
Apr 07, 2022 | 8.400 | 9.141 | 8.400 | 8.466 | 9,602 | -0.17(-2.01%) |
Apr 06, 2022 | 9.300 | 9.525 | 8.415 | 8.640 | 22,858 | -1.00(-10.34%) |
Apr 05, 2022 | 9.900 | 10.04 | 9.300 | 9.636 | 12,068 | -0.50(-4.97%) |
Apr 04, 2022 | 10.05 | 10.20 | 9.630 | 10.14 | 19,520 | +0.24(+2.42%) |
Apr 01, 2022 | 9.600 | 10.20 | 9.375 | 9.900 | 34,478 | +0.47(+5.00%) |
Mar 31, 2022 | 9.900 | 10.05 | 9.333 | 9.429 | 26,479 | -0.14(-1.44%) |
Mar 30, 2022 | 9.960 | 10.20 | 9.399 | 9.567 | 10,562 | -0.11(-1.09%) |
Mar 29, 2022 | 9.300 | 10.34 | 9.060 | 9.672 | 18,854 | +0.41(+4.37%) |
Mar 28, 2022 | 9.900 | 9.900 | 9.000 | 9.267 | 17,821 | -0.60(-6.11%) |
Mar 25, 2022 | 9.693 | 10.34 | 9.693 | 9.870 | 12,033 | -0.33(-3.24%) |
Mar 24, 2022 | 10.20 | 10.20 | 9.600 | 10.20 | 16,794 | +0.30(+3.06%) |
Mar 23, 2022 | 10.20 | 10.37 | 9.306 | 9.897 | 20,596 | +0.00(+0.03%) |
Mar 22, 2022 | 9.570 | 9.900 | 9.570 | 9.894 | 16,669 | +0.37(+3.87%) |
Mar 21, 2022 | 9.999 | 9.999 | 8.700 | 9.525 | 20,323 | +0.78(+8.88%) |
Mar 18, 2022 | 8.145 | 9.000 | 8.145 | 8.748 | 26,288 | +0.17(+1.96%) |
Mar 17, 2022 | 7.830 | 8.691 | 7.830 | 8.580 | 12,368 | +0.63(+7.92%) |
Mar 16, 2022 | 7.500 | 8.700 | 7.500 | 7.950 | 21,089 | +0.30(+3.92%) |
Mar 15, 2022 | 7.500 | 7.800 | 7.413 | 7.650 | 9,102 | +0.15(+2.00%) |
Mar 14, 2022 | 7.923 | 8.241 | 7.230 | 7.500 | 13,474 | -0.53(-6.65%) |
Mar 11, 2022 | 7.866 | 8.286 | 7.500 | 8.034 | 18,255 | -0.08(-0.96%) |
Mar 10, 2022 | 8.400 | 8.700 | 7.800 | 8.112 | 10,927 | -0.27(-3.22%) |
Mar 09, 2022 | 8.100 | 8.700 | 7.938 | 8.382 | 18,926 | +0.44(+5.59%) |
Mar 08, 2022 | 7.569 | 8.100 | 7.500 | 7.938 | 16,216 | +0.37(+4.88%) |
Mar 07, 2022 | 8.154 | 8.154 | 7.500 | 7.569 | 11,140 | -0.36(-4.50%) |
Mar 04, 2022 | 7.914 | 8.400 | 7.800 | 7.926 | 10,987 | +0.01(+0.15%) |
Mar 03, 2022 | 8.400 | 8.550 | 7.878 | 7.914 | 23,039 | -0.66(-7.73%) |
Mar 02, 2022 | 8.700 | 8.700 | 7.950 | 8.577 | 33,375 | +0.69(+8.71%) |
Mar 01, 2022 | 8.100 | 8.700 | 7.800 | 7.890 | 31,956 | -0.12(-1.50%) |
Feb 28, 2022 | 7.950 | 8.460 | 7.950 | 8.010 | 7,848 | +0.09(+1.17%) |
Feb 25, 2022 | 8.100 | 8.310 | 7.305 | 7.917 | 13,590 | -0.17(-2.08%) |
Feb 24, 2022 | 7.200 | 8.157 | 7.053 | 8.085 | 14,813 | +0.29(+3.65%) |
Feb 23, 2022 | 8.100 | 8.235 | 7.500 | 7.800 | 15,949 | -0.21(-2.62%) |
Feb 22, 2022 | 8.100 | 8.451 | 8.010 | 8.010 | 10,525 | -0.33(-3.96%) |
Feb 18, 2022 | 8.340 | 0 | -0.13(-1.49%) | |||
Feb 17, 2022 | 8.913 | 8.985 | 8.400 | 8.466 | 14,228 | -0.42(-4.76%) |
Feb 16, 2022 | 8.850 | 9.147 | 8.850 | 8.889 | 4,231 | +0.04(+0.44%) |
Feb 15, 2022 | 9.360 | 9.360 | 8.700 | 8.850 | 11,238 | +0.15(+1.72%) |
Feb 14, 2022 | 9.000 | 9.600 | 8.550 | 8.700 | 19,267 | -0.04(-0.45%) |
Feb 11, 2022 | 10.19 | 10.19 | 8.100 | 8.739 | 21,095 | -0.65(-6.93%) |
Feb 10, 2022 | 9.900 | 10.50 | 9.000 | 9.390 | 19,541 | -0.57(-5.72%) |
Feb 09, 2022 | 9.900 | 10.50 | 9.570 | 9.960 | 21,364 | +0.41(+4.34%) |
Feb 08, 2022 | 9.726 | 9.891 | 9.300 | 9.546 | 7,613 | +0.04(+0.38%) |
Feb 07, 2022 | 9.390 | 10.53 | 9.390 | 9.510 | 12,517 | +0.12(+1.28%) |
Feb 04, 2022 | 9.450 | 9.540 | 9.000 | 9.390 | 10,243 | +0.06(+0.64%) |
Feb 03, 2022 | 9.978 | 9.330 | 35,576 | -0.86(-8.39%) | ||
Feb 02, 2022 | 10.50 | 10.77 | 9.885 | 10.19 | 12,155 | -0.60(-5.56%) |