Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.06 | 10.78 | 9.892 | 9.975 | 51,310 | +0.19(+1.95%) |
Apr 28, 2022 | 10.02 | 10.02 | 9.526 | 9.783 | 19,187 | +0.43(+4.64%) |
Apr 27, 2022 | 9.111 | 9.869 | 8.938 | 9.350 | 22,322 | +0.44(+4.90%) |
Apr 26, 2022 | 8.575 | 9.198 | 8.575 | 8.913 | 27,501 | +0.21(+2.37%) |
Apr 25, 2022 | 9.135 | 9.284 | 8.023 | 8.707 | 114,554 | -0.85(-8.88%) |
Apr 22, 2022 | 10.38 | 10.56 | 9.555 | 9.555 | 22,708 | -0.95(-9.02%) |
Apr 21, 2022 | 10.87 | 10.87 | 9.976 | 10.50 | 33,987 | -0.24(-2.22%) |
Apr 20, 2022 | 9.976 | 10.75 | 9.951 | 10.74 | 28,976 | +0.68(+6.71%) |
Apr 19, 2022 | 10.70 | 10.80 | 9.893 | 10.07 | 48,869 | -0.44(-4.16%) |
Apr 18, 2022 | 9.836 | 10.50 | 9.391 | 10.50 | 76,764 | +1.07(+11.35%) |
Apr 14, 2022 | 9.061 | 9.786 | 8.831 | 9.432 | 59,558 | +0.41(+4.57%) |
Apr 13, 2022 | 8.732 | 9.020 | 8.329 | 9.020 | 53,320 | +0.48(+5.63%) |
Apr 12, 2022 | 7.990 | 8.547 | 7.918 | 8.539 | 22,284 | +0.54(+6.76%) |
Apr 11, 2022 | 8.237 | 8.246 | 7.610 | 7.999 | 39,623 | -0.21(-2.51%) |
Apr 08, 2022 | 7.801 | 8.237 | 7.801 | 8.205 | 50,577 | +0.45(+5.84%) |
Apr 07, 2022 | 7.809 | 7.908 | 7.578 | 7.751 | 20,286 | +0.13(+1.67%) |
Apr 06, 2022 | 7.908 | 7.908 | 7.531 | 7.624 | 23,643 | -0.11(-1.44%) |
Apr 05, 2022 | 7.826 | 7.890 | 7.496 | 7.735 | 32,048 | +0.09(+1.19%) |
Apr 04, 2022 | 7.562 | 7.818 | 7.348 | 7.644 | 80,015 | +0.30(+4.04%) |
Apr 01, 2022 | 7.018 | 7.364 | 7.002 | 7.348 | 15,125 | +0.25(+3.48%) |
Mar 31, 2022 | 6.969 | 7.356 | 6.804 | 7.101 | 19,822 | -0.05(-0.69%) |
Mar 30, 2022 | 7.191 | 7.480 | 7.002 | 7.150 | 26,992 | -0.06(-0.88%) |
Mar 29, 2022 | 7.897 | 7.898 | 7.083 | 7.214 | 63,108 | -0.54(-6.93%) |
Mar 28, 2022 | 8.687 | 8.687 | 7.401 | 7.751 | 127,712 | -0.60(-7.21%) |
Mar 25, 2022 | 7.735 | 8.793 | 7.735 | 8.353 | 140,626 | +0.62(+8.00%) |
Mar 24, 2022 | 7.222 | 7.897 | 7.211 | 7.735 | 92,272 | +0.59(+8.20%) |
Mar 23, 2022 | 6.733 | 7.148 | 6.733 | 7.148 | 20,860 | +0.17(+2.39%) |
Mar 22, 2022 | 6.920 | 7.091 | 6.920 | 6.982 | 26,896 | -0.00(-0.06%) |
Mar 21, 2022 | 6.831 | 7.230 | 6.595 | 6.986 | 48,030 | +0.50(+7.65%) |
Mar 18, 2022 | 6.749 | 6.749 | 6.432 | 6.489 | 17,565 | -0.27(-3.98%) |
Mar 17, 2022 | 6.684 | 7.049 | 6.570 | 6.758 | 75,911 | -0.12(-1.78%) |
Mar 16, 2022 | 7.238 | 7.238 | 6.725 | 6.880 | 62,811 | -0.45(-6.11%) |
Mar 15, 2022 | 6.945 | 7.653 | 6.945 | 7.328 | 56,476 | +0.01(+0.11%) |
Mar 14, 2022 | 7.645 | 7.653 | 6.693 | 7.319 | 38,365 | -0.35(-4.56%) |
Mar 11, 2022 | 6.644 | 7.678 | 6.196 | 7.670 | 112,956 | +1.25(+19.39%) |
Mar 10, 2022 | 6.579 | 6.664 | 6.106 | 6.424 | 115,700 | -0.37(-5.51%) |
Mar 09, 2022 | 6.741 | 7.724 | 6.505 | 6.798 | 100,791 | -0.40(-5.54%) |
Mar 08, 2022 | 8.142 | 8.630 | 6.513 | 7.197 | 179,007 | -0.01(-0.11%) |
Mar 07, 2022 | 7.425 | 8.508 | 6.921 | 7.205 | 411,818 | +0.20(+2.91%) |
Mar 04, 2022 | 6.513 | 7.279 | 6.147 | 7.002 | 175,206 | +0.74(+11.83%) |
Mar 03, 2022 | 6.546 | 6.570 | 6.041 | 6.261 | 21,194 | -0.31(-4.71%) |
Mar 02, 2022 | 6.798 | 6.916 | 6.351 | 6.570 | 50,018 | -0.23(-3.35%) |
Mar 01, 2022 | 6.733 | 6.920 | 6.595 | 6.798 | 55,409 | +0.28(+4.37%) |
Feb 28, 2022 | 6.302 | 6.611 | 6.253 | 6.513 | 22,817 | +0.34(+5.54%) |
Feb 25, 2022 | 6.123 | 6.201 | 5.980 | 6.171 | 15,976 | +0.17(+2.84%) |
Feb 24, 2022 | 6.025 | 6.659 | 5.833 | 6.001 | 59,900 | +0.07(+1.22%) |
Feb 23, 2022 | 5.937 | 5.937 | 5.788 | 5.929 | 14,108 | -0.01(-0.14%) |
Feb 22, 2022 | 6.009 | 6.090 | 5.817 | 5.937 | 10,907 | +0.02(+0.27%) |
Feb 18, 2022 | 5.921 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.058 | 6.177 | 5.876 | 5.977 | 12,891 | -0.10(-1.65%) |
Feb 16, 2022 | 6.098 | 6.098 | 6.077 | 6.077 | 879 | +0.04(+0.60%) |
Feb 15, 2022 | 6.162 | 6.269 | 6.017 | 6.041 | 12,212 | -0.04(-0.66%) |
Feb 14, 2022 | 6.122 | 6.162 | 6.001 | 6.082 | 8,385 | -0.03(-0.54%) |
Feb 11, 2022 | 5.977 | 6.114 | 5.825 | 6.114 | 6,485 | +0.14(+2.29%) |
Feb 10, 2022 | 5.688 | 6.114 | 5.688 | 5.977 | 5,128 | -0.05(-0.80%) |
Feb 09, 2022 | 5.809 | 6.025 | 5.809 | 6.025 | 16,476 | +0.21(+3.59%) |
Feb 08, 2022 | 5.720 | 5.945 | 5.720 | 5.817 | 6,799 | +0.00(+0.07%) |
Feb 07, 2022 | 5.793 | 5.937 | 5.685 | 5.813 | 22,450 | -0.08(-1.43%) |
Feb 04, 2022 | 5.464 | 6.009 | 5.464 | 5.897 | 56,381 | -0.04(-0.68%) |
Feb 03, 2022 | 5.849 | 6.001 | 5.937 | 12,275 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.138 | 6.206 | 5.656 | 5.885 | 31,770 | -0.51(-8.04%) |