Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.500 | 7.920 | 7.020 | 7.140 | 43,243 | -0.48(-6.30%) |
Apr 28, 2022 | 7.560 | 7.900 | 6.960 | 7.620 | 58,007 | +0.12(+1.60%) |
Apr 27, 2022 | 8.040 | 8.365 | 7.500 | 7.500 | 25,072 | -0.48(-6.02%) |
Apr 26, 2022 | 8.520 | 8.640 | 7.920 | 7.980 | 37,660 | -0.72(-8.28%) |
Apr 25, 2022 | 8.340 | 9.000 | 8.100 | 8.700 | 35,428 | +0.36(+4.32%) |
Apr 22, 2022 | 8.700 | 9.240 | 8.160 | 8.340 | 58,701 | -0.36(-4.14%) |
Apr 21, 2022 | 9.660 | 9.720 | 8.540 | 8.700 | 48,609 | -0.78(-8.23%) |
Apr 20, 2022 | 9.900 | 10.01 | 9.420 | 9.480 | 32,478 | -0.30(-3.07%) |
Apr 19, 2022 | 9.600 | 10.44 | 9.423 | 9.780 | 43,794 | +0.36(+3.82%) |
Apr 18, 2022 | 10.02 | 10.14 | 9.322 | 9.420 | 39,780 | -0.72(-7.10%) |
Apr 14, 2022 | 10.80 | 10.86 | 10.02 | 10.14 | 37,919 | -0.60(-5.59%) |
Apr 13, 2022 | 10.44 | 11.04 | 10.44 | 10.74 | 26,593 | +0.36(+3.47%) |
Apr 12, 2022 | 10.98 | 11.74 | 10.38 | 10.38 | 31,433 | -0.48(-4.42%) |
Apr 11, 2022 | 11.16 | 11.64 | 10.68 | 10.86 | 24,477 | -0.54(-4.74%) |
Apr 08, 2022 | 11.58 | 11.88 | 11.34 | 11.40 | 28,385 | -0.42(-3.55%) |
Apr 07, 2022 | 11.82 | 12.12 | 11.40 | 11.82 | 28,999 | -0.12(-1.01%) |
Apr 06, 2022 | 12.42 | 12.42 | 11.64 | 11.94 | 31,837 | -0.66(-5.24%) |
Apr 05, 2022 | 13.32 | 13.68 | 12.42 | 12.60 | 44,461 | -0.72(-5.41%) |
Apr 04, 2022 | 12.78 | 13.62 | 12.21 | 13.32 | 71,748 | +0.54(+4.23%) |
Apr 01, 2022 | 13.56 | 14.22 | 12.78 | 12.78 | 60,254 | -0.81(-5.96%) |
Mar 31, 2022 | 13.74 | 13.86 | 13.14 | 13.59 | 39,831 | +0.09(+0.67%) |
Mar 30, 2022 | 14.64 | 15.18 | 13.38 | 13.50 | 50,963 | -1.38(-9.27%) |
Mar 29, 2022 | 13.92 | 15.06 | 13.82 | 14.88 | 81,218 | +0.96(+6.90%) |
Mar 28, 2022 | 14.94 | 15.30 | 12.96 | 13.92 | 106,458 | -0.72(-4.92%) |
Mar 25, 2022 | 13.92 | 15.06 | 13.38 | 14.64 | 136,092 | +0.66(+4.72%) |
Mar 24, 2022 | 14.46 | 14.46 | 13.25 | 13.98 | 55,284 | -0.12(-0.85%) |
Mar 23, 2022 | 13.62 | 15.54 | 13.38 | 14.10 | 122,122 | +0.36(+2.62%) |
Mar 22, 2022 | 14.40 | 14.63 | 13.62 | 13.74 | 70,521 | -0.42(-2.97%) |
Mar 21, 2022 | 13.26 | 16.02 | 13.26 | 14.16 | 240,346 | +0.66(+4.89%) |
Mar 18, 2022 | 12.42 | 13.92 | 12.18 | 13.50 | 135,562 | +1.02(+8.17%) |
Mar 17, 2022 | 11.28 | 13.02 | 10.80 | 12.48 | 137,514 | +0.78(+6.67%) |
Mar 16, 2022 | 10.62 | 11.82 | 10.62 | 11.70 | 132,686 | +1.14(+10.80%) |
Mar 15, 2022 | 10.02 | 10.80 | 10.02 | 10.56 | 38,850 | +0.54(+5.39%) |
Mar 14, 2022 | 10.80 | 10.80 | 9.840 | 10.02 | 63,239 | -0.84(-7.73%) |
Mar 11, 2022 | 11.46 | 11.69 | 10.68 | 10.86 | 61,151 | -0.72(-6.22%) |
Mar 10, 2022 | 12.42 | 12.77 | 11.40 | 11.58 | 105,229 | -1.38(-10.65%) |
Mar 09, 2022 | 11.16 | 13.98 | 10.80 | 12.96 | 204,951 | -2.28(-14.96%) |
Mar 08, 2022 | 13.86 | 15.66 | 13.50 | 15.24 | 112,676 | +1.38(+9.96%) |
Mar 07, 2022 | 14.10 | 14.70 | 13.37 | 13.86 | 36,963 | -0.24(-1.70%) |
Mar 04, 2022 | 14.16 | 14.40 | 13.68 | 14.10 | 29,352 | -0.27(-1.88%) |
Mar 03, 2022 | 15.72 | 15.84 | 14.22 | 14.37 | 46,693 | -1.59(-9.96%) |
Mar 02, 2022 | 17.28 | 17.40 | 15.18 | 15.96 | 49,876 | -1.32(-7.64%) |
Mar 01, 2022 | 16.02 | 17.88 | 15.90 | 17.28 | 50,022 | +1.20(+7.46%) |
Feb 28, 2022 | 15.60 | 16.44 | 15.42 | 16.08 | 43,920 | +0.36(+2.29%) |
Feb 25, 2022 | 15.60 | 15.84 | 14.76 | 15.72 | 33,166 | +0.06(+0.38%) |
Feb 24, 2022 | 12.96 | 15.72 | 12.84 | 15.66 | 69,039 | +1.74(+12.50%) |
Feb 23, 2022 | 14.82 | 15.18 | 13.92 | 13.92 | 42,188 | -0.72(-4.92%) |
Feb 22, 2022 | 15.12 | 15.20 | 14.40 | 14.64 | 38,600 | -0.48(-3.17%) |
Feb 18, 2022 | 15.12 | 0 | -0.72(-4.55%) | |||
Feb 17, 2022 | 16.02 | 16.98 | 15.78 | 15.84 | 48,173 | -0.36(-2.22%) |
Feb 16, 2022 | 16.86 | 16.86 | 15.84 | 16.20 | 36,141 | -0.48(-2.88%) |
Feb 15, 2022 | 16.02 | 17.46 | 15.90 | 16.68 | 53,299 | +0.90(+5.70%) |
Feb 14, 2022 | 16.80 | 16.98 | 15.66 | 15.78 | 63,262 | -0.72(-4.36%) |
Feb 11, 2022 | 17.46 | 17.79 | 16.32 | 16.50 | 44,244 | -0.66(-3.85%) |
Feb 10, 2022 | 17.04 | 18.42 | 16.92 | 17.16 | 41,552 | -0.90(-4.98%) |
Feb 09, 2022 | 17.46 | 18.48 | 17.10 | 18.06 | 63,021 | +0.96(+5.61%) |
Feb 08, 2022 | 17.28 | 17.94 | 16.68 | 17.10 | 50,514 | -0.30(-1.72%) |
Feb 07, 2022 | 17.76 | 18.60 | 17.10 | 17.40 | 57,238 | -0.18(-1.02%) |
Feb 04, 2022 | 17.04 | 17.87 | 16.56 | 17.58 | 58,110 | +0.84(+5.02%) |
Feb 03, 2022 | 18.54 | 16.68 | 16.74 | 59,493 | -2.04(-10.86%) | |
Feb 02, 2022 | 21.06 | 21.12 | 18.66 | 18.78 | 55,607 | -2.34(-11.08%) |