Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.720 | 7.330 | 6.690 | 6.960 | 360,486 | +0.27(+4.04%) |
Apr 28, 2022 | 6.430 | 6.750 | 6.280 | 6.690 | 361,882 | +0.27(+4.21%) |
Apr 27, 2022 | 6.700 | 6.840 | 6.350 | 6.420 | 477,230 | -0.14(-2.13%) |
Apr 26, 2022 | 7.040 | 7.200 | 6.560 | 6.560 | 569,918 | -0.53(-7.48%) |
Apr 25, 2022 | 7.280 | 7.750 | 6.970 | 7.090 | 578,215 | -0.36(-4.83%) |
Apr 22, 2022 | 7.200 | 7.500 | 7.180 | 7.450 | 389,747 | +0.17(+2.34%) |
Apr 21, 2022 | 7.850 | 8.010 | 7.275 | 7.280 | 704,779 | -0.63(-7.96%) |
Apr 20, 2022 | 7.820 | 8.010 | 7.589 | 7.910 | 238,927 | +0.05(+0.64%) |
Apr 19, 2022 | 7.850 | 8.340 | 7.717 | 7.860 | 449,606 | +0.21(+2.75%) |
Apr 18, 2022 | 8.710 | 8.770 | 7.390 | 7.650 | 1,584,133 | -0.96(-11.15%) |
Apr 14, 2022 | 8.410 | 8.880 | 8.060 | 8.610 | 1,570,786 | -0.42(-4.65%) |
Apr 13, 2022 | 11.00 | 11.25 | 8.480 | 9.030 | 17,443,272 | -0.88(-8.88%) |
Apr 12, 2022 | 11.55 | 11.80 | 8.900 | 9.910 | 4,349,582 | -1.77(-15.15%) |
Apr 11, 2022 | 11.80 | 11.90 | 11.30 | 11.68 | 767,374 | -0.22(-1.85%) |
Apr 08, 2022 | 11.14 | 12.09 | 10.82 | 11.90 | 1,814,074 | +0.78(+7.01%) |
Apr 07, 2022 | 11.00 | 11.36 | 10.66 | 11.12 | 2,586,688 | +0.40(+3.73%) |
Apr 06, 2022 | 10.47 | 10.79 | 10.12 | 10.72 | 360,601 | +0.21(+2.00%) |
Apr 05, 2022 | 10.50 | 10.80 | 10.33 | 10.51 | 357,226 | +0.03(+0.29%) |
Apr 04, 2022 | 10.18 | 10.76 | 10.18 | 10.48 | 621,579 | +0.13(+1.26%) |
Apr 01, 2022 | 10.14 | 10.45 | 9.800 | 10.35 | 561,535 | +0.21(+2.07%) |
Mar 31, 2022 | 9.770 | 10.28 | 9.685 | 10.14 | 404,360 | +0.24(+2.42%) |
Mar 30, 2022 | 9.900 | 10.11 | 9.760 | 9.900 | 333,566 | +0.00(+0.00%) |
Mar 29, 2022 | 10.02 | 10.20 | 9.560 | 9.900 | 521,865 | -0.16(-1.59%) |
Mar 28, 2022 | 9.430 | 10.17 | 9.400 | 10.06 | 680,806 | +0.44(+4.57%) |
Mar 25, 2022 | 9.550 | 9.750 | 9.235 | 9.620 | 356,167 | +0.25(+2.67%) |
Mar 24, 2022 | 9.000 | 9.550 | 9.000 | 9.370 | 397,793 | +0.27(+2.97%) |
Mar 23, 2022 | 8.990 | 9.220 | 8.700 | 9.100 | 553,114 | +0.13(+1.45%) |
Mar 22, 2022 | 8.500 | 9.040 | 8.500 | 8.970 | 395,904 | +0.38(+4.42%) |
Mar 21, 2022 | 8.880 | 8.907 | 8.490 | 8.590 | 327,990 | -0.38(-4.24%) |
Mar 18, 2022 | 8.510 | 9.170 | 8.510 | 8.970 | 482,975 | +0.32(+3.70%) |
Mar 17, 2022 | 8.380 | 8.790 | 8.228 | 8.650 | 274,733 | +0.21(+2.49%) |
Mar 16, 2022 | 7.940 | 8.460 | 7.940 | 8.440 | 265,016 | +0.39(+4.84%) |
Mar 15, 2022 | 8.170 | 8.170 | 7.790 | 8.050 | 259,618 | -0.04(-0.49%) |
Mar 14, 2022 | 8.430 | 8.430 | 7.760 | 8.090 | 370,908 | -0.35(-4.15%) |
Mar 11, 2022 | 8.500 | 8.590 | 8.150 | 8.440 | 667,885 | +0.33(+4.07%) |
Mar 10, 2022 | 7.500 | 8.233 | 7.410 | 8.110 | 701,928 | +0.51(+6.71%) |
Mar 09, 2022 | 7.220 | 8.070 | 7.220 | 7.600 | 745,854 | +0.34(+4.68%) |
Mar 08, 2022 | 7.100 | 7.390 | 6.680 | 7.260 | 478,588 | +0.22(+3.12%) |
Mar 07, 2022 | 7.120 | 7.272 | 6.960 | 7.040 | 230,556 | -0.15(-2.09%) |
Mar 04, 2022 | 7.570 | 7.570 | 7.000 | 7.190 | 433,046 | -0.26(-3.49%) |
Mar 03, 2022 | 7.750 | 7.840 | 7.410 | 7.450 | 100,555 | -0.29(-3.75%) |
Mar 02, 2022 | 7.480 | 7.960 | 7.407 | 7.740 | 331,484 | +0.23(+3.06%) |
Mar 01, 2022 | 7.680 | 7.780 | 7.350 | 7.510 | 105,244 | -0.12(-1.57%) |
Feb 28, 2022 | 7.580 | 7.900 | 7.408 | 7.630 | 219,007 | -0.07(-0.91%) |
Feb 25, 2022 | 7.680 | 7.750 | 7.380 | 7.700 | 447,391 | +0.04(+0.52%) |
Feb 24, 2022 | 6.900 | 7.710 | 6.710 | 7.660 | 549,614 | +0.44(+6.09%) |
Feb 23, 2022 | 7.150 | 7.570 | 7.140 | 7.220 | 314,327 | +0.20(+2.85%) |
Feb 22, 2022 | 7.700 | 7.855 | 7.000 | 7.020 | 499,629 | -0.92(-11.59%) |
Feb 18, 2022 | 7.940 | 0 | -0.18(-2.22%) | |||
Feb 17, 2022 | 7.770 | 8.130 | 7.770 | 8.120 | 377,015 | +0.22(+2.78%) |
Feb 16, 2022 | 7.750 | 7.950 | 7.480 | 7.900 | 360,110 | +0.24(+3.13%) |
Feb 15, 2022 | 7.710 | 7.790 | 7.510 | 7.660 | 263,844 | +0.17(+2.27%) |
Feb 14, 2022 | 7.900 | 8.150 | 7.370 | 7.490 | 458,282 | -0.07(-0.93%) |
Feb 11, 2022 | 7.750 | 8.110 | 7.360 | 7.560 | 436,036 | -0.28(-3.57%) |
Feb 10, 2022 | 7.900 | 8.180 | 7.712 | 7.840 | 889,453 | -0.11(-1.38%) |
Feb 09, 2022 | 7.500 | 7.980 | 7.470 | 7.950 | 404,770 | +0.50(+6.71%) |
Feb 08, 2022 | 7.120 | 7.450 | 7.020 | 7.450 | 600,818 | +0.28(+3.91%) |
Feb 07, 2022 | 6.610 | 7.355 | 6.550 | 7.170 | 553,174 | +0.53(+7.98%) |
Feb 04, 2022 | 6.400 | 6.760 | 6.340 | 6.640 | 176,982 | +0.28(+4.40%) |
Feb 03, 2022 | 6.230 | 6.880 | 6.360 | 318,513 | -0.12(-1.85%) | |
Feb 02, 2022 | 6.640 | 6.882 | 6.230 | 6.480 | 739,081 | -0.14(-2.11%) |