Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.795 | 7.795 | 7.740 | 7.740 | 3,661 | -0.13(-1.71%) |
Apr 28, 2022 | 7.480 | 7.910 | 7.480 | 7.875 | 3,285 | +0.14(+1.81%) |
Apr 27, 2022 | 7.590 | 7.800 | 7.590 | 7.735 | 5,418 | +0.30(+4.03%) |
Apr 26, 2022 | 7.450 | 7.450 | 7.435 | 7.435 | 949 | -0.08(-1.06%) |
Apr 25, 2022 | 7.500 | 7.515 | 7.415 | 7.515 | 2,681 | -0.31(-3.90%) |
Apr 22, 2022 | 8.045 | 8.045 | 7.820 | 7.820 | 2,498 | -0.08(-1.01%) |
Apr 21, 2022 | 8.150 | 8.150 | 7.900 | 7.900 | 13,240 | -0.28(-3.36%) |
Apr 19, 2022 | 8.175 | 194 | +0.17(+2.06%) | |||
Apr 18, 2022 | 8.160 | 8.160 | 8.000 | 8.010 | 7,333 | -0.15(-1.84%) |
Apr 14, 2022 | 8.100 | 8.309 | 8.090 | 8.160 | 6,247 | +0.07(+0.87%) |
Apr 13, 2022 | 8.045 | 8.090 | 8.045 | 8.090 | 3,433 | +0.04(+0.43%) |
Apr 12, 2022 | 7.900 | 8.100 | 7.900 | 8.055 | 5,182 | +0.02(+0.25%) |
Apr 11, 2022 | 8.035 | 8.035 | 8.035 | 8.035 | 1,242 | -0.12(-1.53%) |
Apr 08, 2022 | 8.100 | 8.250 | 8.100 | 8.160 | 4,182 | -0.09(-1.09%) |
Apr 07, 2022 | 8.460 | 8.460 | 8.250 | 8.250 | 14,925 | -0.37(-4.24%) |
Apr 06, 2022 | 8.750 | 8.750 | 8.380 | 8.615 | 5,182 | -0.58(-6.36%) |
Apr 05, 2022 | 9.490 | 9.490 | 9.200 | 9.200 | 3,125 | -0.14(-1.50%) |
Apr 04, 2022 | 9.620 | 9.620 | 9.230 | 9.340 | 8,435 | -0.17(-1.78%) |
Apr 01, 2022 | 9.420 | 9.790 | 9.420 | 9.509 | 5,516 | +0.70(+7.93%) |
Mar 31, 2022 | 8.780 | 8.900 | 8.755 | 8.810 | 4,407 | -0.18(-2.00%) |
Mar 30, 2022 | 9.150 | 9.150 | 8.965 | 8.990 | 3,512 | -0.17(-1.91%) |
Mar 29, 2022 | 9.145 | 9.360 | 8.970 | 9.165 | 8,093 | +0.25(+2.86%) |
Mar 28, 2022 | 8.680 | 9.020 | 8.680 | 8.910 | 60,140 | -0.18(-1.98%) |
Mar 25, 2022 | 9.270 | 9.270 | 9.020 | 9.090 | 12,141 | -0.46(-4.82%) |
Mar 24, 2022 | 9.640 | 9.640 | 9.270 | 9.550 | 13,092 | -0.09(-0.93%) |
Mar 23, 2022 | 9.710 | 9.710 | 9.580 | 9.640 | 2,535 | -0.25(-2.53%) |
Mar 22, 2022 | 9.650 | 9.890 | 9.650 | 9.890 | 31,982 | +0.22(+2.28%) |
Mar 21, 2022 | 9.515 | 9.690 | 9.515 | 9.670 | 14,131 | -0.02(-0.21%) |
Mar 18, 2022 | 9.585 | 9.750 | 9.585 | 9.690 | 4,064 | +0.38(+4.11%) |
Mar 17, 2022 | 9.550 | 9.550 | 9.207 | 9.307 | 8,713 | +0.06(+0.62%) |
Mar 16, 2022 | 8.795 | 9.250 | 8.795 | 9.250 | 42,378 | +1.15(+14.20%) |
Mar 15, 2022 | 8.220 | 8.220 | 7.830 | 8.100 | 12,381 | -0.62(-7.11%) |
Mar 14, 2022 | 8.590 | 8.980 | 8.590 | 8.720 | 8,846 | -1.07(-10.97%) |
Mar 11, 2022 | 9.960 | 9.960 | 9.450 | 9.794 | 1,439 | +0.47(+5.03%) |
Mar 10, 2022 | 9.350 | 9.415 | 9.300 | 9.325 | 26,092 | -0.26(-2.71%) |
Mar 09, 2022 | 9.780 | 9.780 | 9.190 | 9.585 | 5,103 | +0.01(+0.10%) |
Mar 08, 2022 | 10.07 | 10.07 | 9.420 | 9.575 | 10,410 | -0.82(-7.84%) |
Mar 07, 2022 | 10.76 | 10.76 | 10.39 | 10.39 | 7,074 | -0.30(-2.83%) |
Mar 04, 2022 | 11.12 | 11.12 | 10.63 | 10.69 | 18,439 | -0.23(-2.08%) |
Mar 03, 2022 | 10.53 | 11.06 | 10.53 | 10.92 | 53,337 | +0.67(+6.54%) |
Mar 02, 2022 | 10.15 | 10.25 | 10.05 | 10.25 | 2,080 | +0.18(+1.79%) |
Mar 01, 2022 | 10.00 | 10.15 | 10.00 | 10.07 | 4,379 | +0.14(+1.46%) |
Feb 28, 2022 | 9.900 | 9.990 | 9.900 | 9.925 | 3,531 | +0.47(+4.97%) |
Feb 25, 2022 | 9.510 | 9.510 | 9.430 | 9.455 | 1,111 | +0.05(+0.59%) |
Feb 24, 2022 | 9.132 | 9.400 | 9.132 | 9.400 | 4,221 | -0.00(-0.05%) |
Feb 23, 2022 | 9.580 | 9.580 | 9.405 | 9.405 | 2,420 | -0.04(-0.42%) |
Feb 22, 2022 | 9.700 | 9.710 | 9.310 | 9.445 | 3,539 | -0.46(-4.66%) |
Feb 18, 2022 | 9.907 | 0 | +0.16(+1.61%) | |||
Feb 17, 2022 | 9.520 | 9.960 | 9.520 | 9.750 | 2,622 | +0.02(+0.21%) |
Feb 16, 2022 | 9.577 | 9.730 | 9.577 | 9.730 | 824 | +0.04(+0.36%) |
Feb 15, 2022 | 9.820 | 9.820 | 9.615 | 9.695 | 4,228 | +0.29(+3.03%) |
Feb 14, 2022 | 9.340 | 9.940 | 9.340 | 9.410 | 2,411 | -0.34(-3.49%) |
Feb 11, 2022 | 9.965 | 9.965 | 9.730 | 9.750 | 2,944 | +0.09(+0.88%) |
Feb 10, 2022 | 9.590 | 9.742 | 9.590 | 9.665 | 3,922 | -0.03(-0.31%) |
Feb 09, 2022 | 9.920 | 9.920 | 9.645 | 9.695 | 3,257 | +0.18(+1.84%) |
Feb 08, 2022 | 9.700 | 9.700 | 9.440 | 9.520 | 1,623 | +0.32(+3.43%) |
Feb 07, 2022 | 9.220 | 9.340 | 9.150 | 9.204 | 9,133 | +0.12(+1.37%) |
Feb 04, 2022 | 9.205 | 9.205 | 9.080 | 9.080 | 2,024 | -0.05(-0.51%) |
Feb 03, 2022 | 9.335 | 9.340 | 9.127 | 9.127 | 6,859 | -0.22(-2.39%) |
Feb 02, 2022 | 9.490 | 9.490 | 9.070 | 9.350 | 8,036 | +0.29(+3.20%) |