Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.17 | 10.90 | 10.00 | 10.09 | 50,737 | +0.19(+1.95%) |
Apr 28, 2022 | 10.14 | 10.14 | 9.633 | 9.894 | 18,973 | +0.44(+4.64%) |
Apr 27, 2022 | 9.214 | 9.980 | 9.039 | 9.455 | 22,072 | +0.44(+4.90%) |
Apr 26, 2022 | 8.672 | 9.302 | 8.672 | 9.014 | 27,193 | +0.21(+2.37%) |
Apr 25, 2022 | 9.239 | 9.389 | 8.114 | 8.806 | 113,271 | -0.86(-8.88%) |
Apr 22, 2022 | 10.50 | 10.68 | 9.664 | 9.664 | 22,454 | -0.96(-9.02%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.09 | 10.62 | 33,606 | -0.24(-2.22%) |
Apr 20, 2022 | 10.09 | 10.87 | 10.06 | 10.86 | 28,651 | +0.68(+6.71%) |
Apr 19, 2022 | 10.82 | 10.92 | 10.01 | 10.18 | 48,321 | -0.44(-4.16%) |
Apr 18, 2022 | 9.947 | 10.62 | 9.497 | 10.62 | 75,905 | +1.08(+11.35%) |
Apr 14, 2022 | 9.164 | 9.897 | 8.931 | 9.539 | 58,891 | +0.42(+4.57%) |
Apr 13, 2022 | 8.831 | 9.122 | 8.423 | 9.122 | 52,723 | +0.49(+5.63%) |
Apr 12, 2022 | 8.081 | 8.644 | 8.007 | 8.636 | 22,035 | +0.55(+6.76%) |
Apr 11, 2022 | 8.331 | 8.339 | 7.696 | 8.089 | 39,179 | -0.21(-2.51%) |
Apr 08, 2022 | 7.889 | 8.331 | 7.889 | 8.297 | 50,010 | +0.46(+5.84%) |
Apr 07, 2022 | 7.898 | 7.998 | 7.664 | 7.839 | 20,059 | +0.13(+1.67%) |
Apr 06, 2022 | 7.998 | 7.998 | 7.616 | 7.710 | 23,378 | -0.11(-1.44%) |
Apr 05, 2022 | 7.914 | 7.979 | 7.581 | 7.823 | 31,689 | +0.09(+1.19%) |
Apr 04, 2022 | 7.648 | 7.907 | 7.431 | 7.731 | 79,119 | +0.30(+4.04%) |
Apr 01, 2022 | 7.098 | 7.448 | 7.081 | 7.431 | 14,956 | +0.25(+3.48%) |
Mar 31, 2022 | 7.048 | 7.439 | 6.881 | 7.181 | 19,600 | -0.05(-0.69%) |
Mar 30, 2022 | 7.273 | 7.564 | 7.081 | 7.231 | 26,690 | -0.06(-0.88%) |
Mar 29, 2022 | 7.987 | 7.987 | 7.164 | 7.295 | 62,400 | -0.54(-6.93%) |
Mar 28, 2022 | 8.786 | 8.786 | 7.485 | 7.839 | 126,279 | -0.61(-7.21%) |
Mar 25, 2022 | 7.822 | 8.893 | 7.822 | 8.448 | 139,048 | +0.63(+8.00%) |
Mar 24, 2022 | 7.304 | 7.987 | 7.292 | 7.822 | 91,237 | +0.59(+8.20%) |
Mar 23, 2022 | 6.810 | 7.230 | 6.810 | 7.230 | 20,626 | +0.17(+2.39%) |
Mar 22, 2022 | 6.999 | 7.172 | 6.999 | 7.061 | 26,594 | -0.00(-0.06%) |
Mar 21, 2022 | 6.908 | 7.312 | 6.670 | 7.065 | 47,491 | +0.50(+7.65%) |
Mar 18, 2022 | 6.826 | 6.826 | 6.505 | 6.563 | 17,368 | -0.27(-3.98%) |
Mar 17, 2022 | 6.760 | 7.129 | 6.645 | 6.834 | 75,059 | -0.12(-1.78%) |
Mar 16, 2022 | 7.320 | 7.320 | 6.801 | 6.958 | 62,106 | -0.45(-6.11%) |
Mar 15, 2022 | 7.024 | 7.740 | 7.024 | 7.411 | 55,843 | +0.01(+0.11%) |
Mar 14, 2022 | 7.732 | 7.740 | 6.769 | 7.402 | 37,934 | -0.35(-4.56%) |
Mar 11, 2022 | 6.719 | 7.765 | 6.266 | 7.757 | 111,689 | +1.26(+19.39%) |
Mar 10, 2022 | 6.653 | 6.740 | 6.176 | 6.497 | 114,402 | -0.38(-5.51%) |
Mar 09, 2022 | 6.818 | 7.812 | 6.579 | 6.875 | 99,661 | -0.40(-5.54%) |
Mar 08, 2022 | 8.234 | 8.728 | 6.587 | 7.279 | 176,999 | -0.01(-0.11%) |
Mar 07, 2022 | 7.510 | 8.605 | 6.999 | 7.287 | 407,197 | +0.21(+2.91%) |
Mar 04, 2022 | 6.587 | 7.361 | 6.217 | 7.081 | 173,240 | +0.75(+11.83%) |
Mar 03, 2022 | 6.620 | 6.645 | 6.110 | 6.332 | 20,956 | -0.31(-4.71%) |
Mar 02, 2022 | 6.875 | 6.995 | 6.423 | 6.645 | 49,457 | -0.23(-3.35%) |
Mar 01, 2022 | 6.810 | 6.999 | 6.670 | 6.875 | 54,787 | +0.29(+4.37%) |
Feb 28, 2022 | 6.373 | 6.686 | 6.324 | 6.587 | 22,561 | +0.35(+5.54%) |
Feb 25, 2022 | 6.192 | 6.272 | 6.048 | 6.241 | 15,797 | +0.17(+2.84%) |
Feb 24, 2022 | 6.093 | 6.734 | 5.899 | 6.069 | 59,232 | +0.07(+1.22%) |
Feb 23, 2022 | 6.004 | 6.004 | 5.854 | 5.996 | 13,950 | -0.01(-0.14%) |
Feb 22, 2022 | 6.077 | 6.158 | 5.882 | 6.004 | 10,785 | +0.02(+0.27%) |
Feb 18, 2022 | 5.988 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.126 | 6.247 | 5.943 | 6.045 | 12,747 | -0.10(-1.65%) |
Feb 16, 2022 | 6.166 | 6.166 | 6.146 | 6.146 | 870 | +0.04(+0.60%) |
Feb 15, 2022 | 6.231 | 6.340 | 6.085 | 6.110 | 12,075 | -0.04(-0.66%) |
Feb 14, 2022 | 6.191 | 6.231 | 6.069 | 6.150 | 8,292 | -0.03(-0.54%) |
Feb 11, 2022 | 6.045 | 6.183 | 5.891 | 6.183 | 6,412 | +0.14(+2.29%) |
Feb 10, 2022 | 5.753 | 6.183 | 5.753 | 6.045 | 5,071 | -0.05(-0.80%) |
Feb 09, 2022 | 5.874 | 6.093 | 5.874 | 6.093 | 16,292 | +0.21(+3.59%) |
Feb 08, 2022 | 5.785 | 6.012 | 5.785 | 5.882 | 6,723 | +0.00(+0.07%) |
Feb 07, 2022 | 5.858 | 6.004 | 5.749 | 5.878 | 22,199 | -0.09(-1.43%) |
Feb 04, 2022 | 5.525 | 6.077 | 5.525 | 5.964 | 55,751 | -0.04(-0.68%) |
Feb 03, 2022 | 5.915 | 6.069 | 6.004 | 12,138 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.207 | 6.276 | 5.720 | 5.951 | 31,416 | -0.52(-8.04%) |