Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.590 | 10.08 | 9.510 | 9.510 | 2,931,114 | -0.16(-1.65%) |
Apr 28, 2022 | 9.090 | 9.680 | 8.900 | 9.670 | 3,997,270 | +0.69(+7.68%) |
Apr 27, 2022 | 8.340 | 9.010 | 8.320 | 8.980 | 3,238,424 | +0.72(+8.72%) |
Apr 26, 2022 | 8.490 | 8.770 | 8.200 | 8.260 | 2,400,900 | -0.04(-0.48%) |
Apr 25, 2022 | 8.520 | 8.790 | 8.220 | 8.300 | 2,693,503 | -0.54(-6.11%) |
Apr 22, 2022 | 9.070 | 9.360 | 8.570 | 8.840 | 1,951,111 | -0.27(-2.96%) |
Apr 21, 2022 | 9.200 | 9.450 | 8.840 | 9.110 | 2,081,465 | -0.04(-0.44%) |
Apr 20, 2022 | 8.670 | 9.190 | 8.535 | 9.150 | 2,306,642 | +0.45(+5.17%) |
Apr 19, 2022 | 8.250 | 8.755 | 8.240 | 8.700 | 1,626,450 | +0.39(+4.69%) |
Apr 18, 2022 | 8.500 | 8.517 | 8.130 | 8.310 | 2,325,576 | -0.13(-1.54%) |
Apr 14, 2022 | 8.760 | 8.812 | 8.390 | 8.440 | 1,519,805 | -0.41(-4.63%) |
Apr 13, 2022 | 8.600 | 8.940 | 8.600 | 8.850 | 2,291,169 | +0.24(+2.79%) |
Apr 12, 2022 | 8.360 | 8.860 | 8.330 | 8.610 | 2,128,463 | +0.21(+2.50%) |
Apr 11, 2022 | 8.350 | 8.560 | 8.070 | 8.400 | 2,096,252 | -0.04(-0.47%) |
Apr 08, 2022 | 8.380 | 8.825 | 8.360 | 8.440 | 2,648,056 | -0.25(-2.88%) |
Apr 07, 2022 | 7.730 | 8.710 | 7.710 | 8.690 | 4,052,254 | +0.96(+12.42%) |
Apr 06, 2022 | 8.260 | 8.360 | 7.640 | 7.730 | 5,060,714 | -0.76(-8.95%) |
Apr 05, 2022 | 8.370 | 8.729 | 8.330 | 8.490 | 3,669,407 | -0.18(-2.08%) |
Apr 04, 2022 | 9.750 | 9.779 | 8.330 | 8.670 | 9,063,544 | -1.24(-12.51%) |
Apr 01, 2022 | 10.05 | 11.30 | 9.030 | 9.910 | 16,296,802 | -0.03(-0.30%) |
Mar 31, 2022 | 8.820 | 10.58 | 8.760 | 9.940 | 10,334,528 | +1.33(+15.45%) |
Mar 30, 2022 | 8.670 | 9.100 | 8.505 | 8.610 | 3,285,259 | +0.00(+0.00%) |
Mar 29, 2022 | 9.140 | 9.150 | 8.300 | 8.610 | 4,599,129 | -0.53(-5.80%) |
Mar 28, 2022 | 9.260 | 9.890 | 9.120 | 9.140 | 2,934,187 | -0.25(-2.66%) |
Mar 25, 2022 | 8.950 | 9.440 | 8.920 | 9.390 | 3,226,156 | +0.36(+3.99%) |
Mar 24, 2022 | 8.550 | 9.060 | 8.270 | 9.030 | 2,370,948 | +0.51(+5.99%) |
Mar 23, 2022 | 8.950 | 9.180 | 8.480 | 8.520 | 3,571,811 | -0.34(-3.84%) |
Mar 22, 2022 | 8.560 | 9.200 | 8.410 | 8.860 | 3,706,257 | +0.34(+3.99%) |
Mar 21, 2022 | 8.850 | 9.130 | 8.335 | 8.520 | 2,944,519 | -0.12(-1.39%) |
Mar 18, 2022 | 8.750 | 8.940 | 8.190 | 8.640 | 4,203,690 | -0.19(-2.15%) |
Mar 17, 2022 | 8.060 | 8.890 | 7.910 | 8.830 | 3,848,710 | +0.87(+10.93%) |
Mar 16, 2022 | 8.050 | 8.480 | 7.681 | 7.960 | 2,624,365 | -0.18(-2.21%) |
Mar 15, 2022 | 7.600 | 8.150 | 7.350 | 8.140 | 4,261,009 | -0.19(-2.28%) |
Mar 14, 2022 | 8.990 | 9.110 | 8.200 | 8.330 | 4,280,058 | -0.91(-9.85%) |
Mar 11, 2022 | 8.930 | 9.270 | 8.540 | 9.240 | 4,952,437 | +0.34(+3.82%) |
Mar 10, 2022 | 8.120 | 9.050 | 8.120 | 8.900 | 6,221,028 | +0.77(+9.47%) |
Mar 09, 2022 | 7.540 | 8.390 | 7.360 | 8.130 | 6,362,969 | +0.47(+6.14%) |
Mar 08, 2022 | 7.460 | 8.100 | 6.750 | 7.660 | 14,776,781 | +1.49(+24.15%) |
Mar 07, 2022 | 6.670 | 6.760 | 6.050 | 6.170 | 3,054,870 | -0.35(-5.37%) |
Mar 04, 2022 | 6.680 | 7.000 | 6.385 | 6.520 | 2,538,708 | -0.08(-1.21%) |
Mar 03, 2022 | 6.780 | 6.840 | 6.440 | 6.600 | 2,129,699 | -0.18(-2.65%) |
Mar 02, 2022 | 6.750 | 6.860 | 6.280 | 6.780 | 2,977,338 | +0.16(+2.42%) |
Mar 01, 2022 | 6.530 | 6.770 | 6.300 | 6.620 | 2,893,127 | -0.03(-0.45%) |
Feb 28, 2022 | 5.970 | 6.690 | 5.966 | 6.650 | 4,839,521 | +0.78(+13.29%) |
Feb 25, 2022 | 5.660 | 5.930 | 5.640 | 5.870 | 2,653,818 | +0.29(+5.20%) |
Feb 24, 2022 | 5.000 | 5.610 | 5.000 | 5.580 | 4,286,656 | +0.33(+6.29%) |
Feb 23, 2022 | 5.190 | 5.810 | 5.150 | 5.250 | 7,179,096 | +0.27(+5.42%) |
Feb 22, 2022 | 4.990 | 5.100 | 4.820 | 4.980 | 2,276,686 | -0.04(-0.80%) |
Feb 18, 2022 | 5.020 | 0 | -0.38(-7.04%) | |||
Feb 17, 2022 | 5.430 | 5.460 | 5.010 | 5.400 | 13,151,468 | +0.39(+7.78%) |
Feb 16, 2022 | 5.240 | 5.240 | 4.900 | 5.010 | 2,381,101 | -0.26(-4.93%) |
Feb 15, 2022 | 4.880 | 5.270 | 4.725 | 5.270 | 1,794,675 | +0.49(+10.25%) |
Feb 14, 2022 | 4.940 | 5.020 | 4.735 | 4.780 | 1,461,163 | -0.08(-1.65%) |
Feb 11, 2022 | 4.980 | 5.150 | 4.750 | 4.860 | 2,117,767 | -0.04(-0.82%) |
Feb 10, 2022 | 5.270 | 5.539 | 4.780 | 4.900 | 3,504,501 | -0.49(-9.09%) |
Feb 09, 2022 | 5.200 | 5.515 | 5.130 | 5.390 | 2,089,922 | +0.26(+5.07%) |
Feb 08, 2022 | 5.110 | 5.230 | 4.920 | 5.130 | 1,834,467 | +0.02(+0.39%) |
Feb 07, 2022 | 4.950 | 5.120 | 4.720 | 5.110 | 2,109,449 | +0.23(+4.71%) |
Feb 04, 2022 | 4.480 | 4.960 | 4.480 | 4.880 | 2,078,300 | +0.46(+10.41%) |
Feb 03, 2022 | 4.500 | 4.330 | 4.420 | 1,406,189 | -0.25(-5.35%) | |
Feb 02, 2022 | 4.710 | 4.819 | 4.385 | 4.670 | 2,411,858 | -0.04(-0.85%) |