Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.740 | 7.800 | 7.390 | 7.420 | 18,126 | -0.30(-3.89%) |
Apr 28, 2022 | 7.280 | 7.800 | 7.050 | 7.720 | 37,810 | +0.52(+7.22%) |
Apr 27, 2022 | 7.480 | 7.580 | 7.200 | 7.200 | 27,875 | -0.25(-3.36%) |
Apr 26, 2022 | 7.770 | 7.810 | 7.440 | 7.450 | 39,467 | -0.27(-3.50%) |
Apr 25, 2022 | 8.050 | 8.050 | 7.440 | 7.720 | 57,655 | -0.48(-5.85%) |
Apr 22, 2022 | 8.420 | 8.520 | 8.130 | 8.200 | 23,042 | -0.25(-2.96%) |
Apr 21, 2022 | 8.540 | 8.540 | 8.170 | 8.450 | 20,816 | -0.07(-0.82%) |
Apr 20, 2022 | 8.620 | 8.650 | 8.380 | 8.520 | 26,356 | -0.10(-1.16%) |
Apr 19, 2022 | 8.870 | 8.870 | 8.600 | 8.620 | 24,657 | -0.14(-1.60%) |
Apr 18, 2022 | 9.100 | 9.110 | 8.760 | 8.760 | 24,993 | -0.26(-2.88%) |
Apr 14, 2022 | 9.020 | 0 | +0.09(+1.01%) | |||
Apr 13, 2022 | 8.670 | 8.940 | 8.670 | 8.930 | 29,376 | +0.30(+3.48%) |
Apr 12, 2022 | 8.830 | 8.840 | 8.600 | 8.630 | 49,045 | +0.01(+0.12%) |
Apr 11, 2022 | 8.730 | 8.730 | 8.450 | 8.620 | 28,345 | +0.10(+1.17%) |
Apr 08, 2022 | 8.640 | 8.680 | 8.460 | 8.520 | 39,272 | -0.12(-1.39%) |
Apr 07, 2022 | 8.700 | 8.700 | 8.500 | 8.640 | 10,089 | +0.07(+0.82%) |
Apr 06, 2022 | 8.710 | 8.750 | 8.490 | 8.570 | 16,906 | -0.08(-0.92%) |
Apr 05, 2022 | 9.080 | 9.110 | 8.620 | 8.650 | 41,992 | -0.27(-3.03%) |
Apr 04, 2022 | 9.020 | 9.220 | 8.900 | 8.920 | 63,710 | -0.07(-0.78%) |
Apr 01, 2022 | 8.950 | 9.070 | 8.800 | 8.990 | 21,147 | +0.07(+0.78%) |
Mar 31, 2022 | 9.100 | 9.100 | 8.860 | 8.920 | 21,821 | -0.01(-0.11%) |
Mar 30, 2022 | 9.080 | 9.190 | 8.900 | 8.930 | 22,757 | -0.09(-1.00%) |
Mar 29, 2022 | 8.960 | 9.040 | 8.770 | 9.020 | 34,130 | +0.08(+0.89%) |
Mar 28, 2022 | 9.250 | 9.300 | 8.880 | 8.940 | 51,871 | -0.47(-4.99%) |
Mar 25, 2022 | 9.680 | 9.680 | 9.280 | 9.410 | 26,756 | -0.32(-3.29%) |
Mar 24, 2022 | 9.650 | 9.810 | 9.600 | 9.730 | 35,776 | +0.13(+1.35%) |
Mar 23, 2022 | 9.200 | 9.600 | 9.200 | 9.600 | 21,806 | +0.21(+2.24%) |
Mar 22, 2022 | 9.850 | 9.860 | 9.350 | 9.390 | 16,331 | -0.35(-3.59%) |
Mar 21, 2022 | 9.690 | 9.900 | 9.640 | 9.740 | 41,092 | +0.05(+0.52%) |
Mar 18, 2022 | 9.580 | 9.790 | 9.520 | 9.690 | 38,556 | +0.09(+0.94%) |
Mar 17, 2022 | 9.670 | 9.900 | 9.540 | 9.600 | 28,249 | +0.01(+0.10%) |
Mar 16, 2022 | 9.050 | 9.590 | 8.960 | 9.590 | 25,545 | +0.66(+7.39%) |
Mar 15, 2022 | 8.510 | 9.230 | 8.510 | 8.930 | 71,717 | +0.08(+0.90%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.790 | 8.850 | 34,163 | -0.38(-4.12%) |
Mar 11, 2022 | 9.460 | 9.600 | 9.100 | 9.230 | 81,167 | -0.32(-3.35%) |
Mar 10, 2022 | 9.530 | 9.750 | 9.450 | 9.550 | 33,147 | +0.03(+0.32%) |
Mar 09, 2022 | 9.560 | 9.700 | 9.320 | 9.520 | 48,887 | -0.30(-3.05%) |
Mar 08, 2022 | 9.790 | 10.40 | 9.700 | 9.820 | 86,841 | +0.14(+1.45%) |
Mar 07, 2022 | 9.500 | 9.910 | 9.350 | 9.680 | 59,285 | +0.48(+5.22%) |
Mar 04, 2022 | 9.000 | 9.500 | 9.000 | 9.200 | 68,189 | +0.04(+0.44%) |
Mar 03, 2022 | 8.930 | 9.200 | 8.930 | 9.160 | 16,065 | +0.14(+1.55%) |
Mar 02, 2022 | 9.500 | 9.500 | 8.940 | 9.020 | 25,537 | -0.43(-4.55%) |
Mar 01, 2022 | 8.710 | 9.450 | 8.710 | 9.450 | 35,403 | +0.76(+8.75%) |
Feb 28, 2022 | 8.850 | 9.020 | 8.690 | 8.690 | 15,816 | -0.09(-1.03%) |
Feb 25, 2022 | 8.790 | 8.850 | 8.600 | 8.780 | 9,728 | -0.01(-0.11%) |
Feb 24, 2022 | 9.400 | 9.400 | 8.600 | 8.790 | 32,051 | -0.06(-0.68%) |
Feb 23, 2022 | 8.740 | 9.000 | 8.560 | 8.850 | 48,879 | +0.17(+1.96%) |
Feb 22, 2022 | 9.070 | 9.070 | 8.620 | 8.680 | 29,016 | -0.23(-2.58%) |
Feb 18, 2022 | 8.910 | 0 | -0.47(-5.01%) | |||
Feb 17, 2022 | 9.100 | 9.450 | 8.950 | 9.380 | 39,095 | +0.60(+6.83%) |
Feb 16, 2022 | 9.010 | 9.150 | 8.730 | 8.780 | 21,131 | -0.11(-1.24%) |
Feb 15, 2022 | 8.860 | 8.940 | 8.550 | 8.890 | 15,818 | -0.20(-2.20%) |
Feb 14, 2022 | 9.030 | 9.250 | 8.930 | 9.090 | 53,613 | +0.16(+1.79%) |
Feb 11, 2022 | 8.330 | 8.950 | 8.320 | 8.930 | 43,267 | +0.74(+9.04%) |
Feb 10, 2022 | 8.060 | 8.450 | 8.000 | 8.190 | 75,503 | +0.16(+1.99%) |
Feb 09, 2022 | 8.350 | 8.370 | 7.980 | 8.030 | 37,560 | -0.30(-3.60%) |
Feb 08, 2022 | 8.240 | 8.350 | 8.160 | 8.330 | 20,295 | +0.19(+2.33%) |
Feb 07, 2022 | 7.950 | 8.270 | 7.930 | 8.140 | 45,336 | +0.24(+3.04%) |
Feb 04, 2022 | 7.900 | 8.100 | 7.830 | 7.900 | 27,804 | -0.05(-0.63%) |
Feb 03, 2022 | 8.010 | 7.950 | 27,133 | -0.11(-1.36%) | ||
Feb 02, 2022 | 8.100 | 8.240 | 8.000 | 8.060 | 20,858 | -0.11(-1.35%) |