Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.280 | 5.352 | 4.800 | 4.930 | 30,760 | -0.41(-7.64%) |
Apr 28, 2022 | 5.376 | 5.604 | 5.053 | 5.338 | 19,960 | +0.04(+0.75%) |
Apr 27, 2022 | 6.028 | 6.028 | 5.274 | 5.298 | 36,057 | -0.63(-10.59%) |
Apr 26, 2022 | 6.840 | 6.840 | 5.880 | 5.926 | 31,506 | -1.16(-16.32%) |
Apr 25, 2022 | 6.720 | 7.081 | 6.241 | 7.081 | 17,856 | +0.31(+4.59%) |
Apr 22, 2022 | 6.600 | 6.958 | 5.766 | 6.770 | 46,351 | -0.07(-1.03%) |
Apr 21, 2022 | 6.990 | 7.080 | 6.120 | 6.841 | 35,330 | -0.02(-0.33%) |
Apr 20, 2022 | 7.440 | 7.440 | 6.840 | 6.864 | 25,239 | -0.58(-7.74%) |
Apr 19, 2022 | 7.440 | 7.680 | 6.720 | 7.440 | 41,951 | +0.08(+1.08%) |
Apr 18, 2022 | 7.320 | 7.615 | 7.080 | 7.361 | 39,042 | +0.17(+2.37%) |
Apr 14, 2022 | 7.560 | 7.938 | 7.086 | 7.190 | 42,579 | -0.31(-4.10%) |
Apr 13, 2022 | 7.560 | 7.886 | 7.386 | 7.498 | 24,616 | -0.44(-5.51%) |
Apr 12, 2022 | 7.928 | 8.154 | 7.369 | 7.934 | 70,490 | +0.31(+4.08%) |
Apr 11, 2022 | 7.639 | 8.400 | 7.471 | 7.624 | 32,017 | -0.21(-2.62%) |
Apr 08, 2022 | 8.356 | 8.460 | 7.658 | 7.829 | 18,831 | -0.61(-7.24%) |
Apr 07, 2022 | 8.908 | 8.908 | 8.160 | 8.440 | 13,054 | -0.48(-5.36%) |
Apr 06, 2022 | 9.120 | 9.240 | 8.160 | 8.917 | 24,129 | -0.51(-5.43%) |
Apr 05, 2022 | 10.08 | 10.32 | 9.378 | 9.430 | 16,638 | -0.80(-7.81%) |
Apr 04, 2022 | 10.44 | 10.91 | 9.853 | 10.23 | 27,080 | -0.23(-2.16%) |
Apr 01, 2022 | 8.880 | 11.28 | 8.760 | 10.45 | 70,890 | +1.76(+20.22%) |
Mar 31, 2022 | 7.921 | 8.760 | 7.921 | 8.696 | 30,199 | +0.73(+9.19%) |
Mar 30, 2022 | 8.160 | 8.292 | 7.800 | 7.964 | 19,794 | +0.04(+0.56%) |
Mar 29, 2022 | 7.711 | 8.225 | 7.711 | 7.920 | 33,555 | +0.32(+4.17%) |
Mar 28, 2022 | 7.620 | 8.160 | 7.409 | 7.603 | 23,077 | +0.03(+0.35%) |
Mar 25, 2022 | 7.800 | 8.077 | 7.338 | 7.577 | 27,692 | -0.19(-2.47%) |
Mar 24, 2022 | 7.920 | 8.280 | 7.680 | 7.769 | 12,180 | -0.19(-2.34%) |
Mar 23, 2022 | 8.165 | 8.400 | 7.740 | 7.955 | 16,798 | -0.27(-3.28%) |
Mar 22, 2022 | 8.376 | 8.392 | 8.040 | 8.225 | 14,034 | +0.23(+2.85%) |
Mar 21, 2022 | 8.520 | 8.850 | 7.943 | 7.997 | 14,948 | -0.60(-7.02%) |
Mar 18, 2022 | 9.193 | 9.271 | 8.600 | 8.600 | 30,788 | -0.43(-4.76%) |
Mar 17, 2022 | 8.880 | 9.359 | 8.366 | 9.030 | 16,125 | +0.33(+3.79%) |
Mar 16, 2022 | 8.040 | 8.880 | 7.802 | 8.700 | 21,995 | +0.93(+11.92%) |
Mar 15, 2022 | 7.985 | 8.014 | 7.680 | 7.774 | 15,318 | +0.09(+1.22%) |
Mar 14, 2022 | 7.920 | 8.040 | 7.560 | 7.680 | 21,802 | -0.48(-5.87%) |
Mar 11, 2022 | 8.400 | 8.470 | 8.041 | 8.159 | 21,957 | -0.30(-3.51%) |
Mar 10, 2022 | 8.668 | 8.986 | 8.160 | 8.455 | 14,954 | -0.21(-2.45%) |
Mar 09, 2022 | 8.520 | 8.668 | 8.226 | 8.668 | 15,882 | +0.27(+3.19%) |
Mar 08, 2022 | 8.400 | 8.760 | 8.232 | 8.400 | 16,461 | +0.36(+4.46%) |
Mar 07, 2022 | 8.280 | 8.453 | 7.320 | 8.041 | 104,153 | -0.48(-5.63%) |
Mar 04, 2022 | 8.640 | 8.756 | 8.173 | 8.521 | 42,853 | -0.07(-0.78%) |
Mar 03, 2022 | 9.240 | 9.480 | 8.400 | 8.588 | 39,252 | -0.78(-8.31%) |
Mar 02, 2022 | 9.780 | 9.780 | 9.238 | 9.367 | 21,403 | -0.45(-4.63%) |
Mar 01, 2022 | 9.240 | 10.08 | 9.120 | 9.822 | 40,699 | +1.06(+12.09%) |
Feb 28, 2022 | 9.360 | 9.600 | 8.437 | 8.762 | 68,364 | -0.66(-6.98%) |
Feb 25, 2022 | 10.20 | 9.928 | 9.360 | 9.420 | 23,329 | -0.56(-5.58%) |
Feb 24, 2022 | 8.640 | 10.15 | 8.640 | 9.977 | 42,830 | -0.39(-3.77%) |
Feb 23, 2022 | 9.840 | 10.80 | 9.421 | 10.37 | 37,164 | +0.77(+8.01%) |
Feb 22, 2022 | 9.667 | 9.840 | 8.921 | 9.599 | 49,625 | -0.31(-3.11%) |
Feb 18, 2022 | 9.907 | 0 | +0.00(+0.04%) | |||
Feb 17, 2022 | 10.47 | 10.77 | 9.480 | 9.904 | 49,497 | -0.92(-8.46%) |
Feb 16, 2022 | 10.71 | 11.28 | 10.39 | 10.82 | 12,165 | +0.02(+0.18%) |
Feb 15, 2022 | 10.32 | 11.00 | 10.29 | 10.80 | 16,608 | +0.44(+4.29%) |
Feb 14, 2022 | 10.32 | 10.83 | 10.20 | 10.36 | 19,185 | -0.18(-1.73%) |
Feb 11, 2022 | 11.04 | 11.87 | 10.44 | 10.54 | 22,879 | -0.78(-6.86%) |
Feb 10, 2022 | 11.14 | 11.88 | 10.94 | 11.31 | 32,630 | -0.09(-0.77%) |
Feb 09, 2022 | 10.92 | 11.88 | 10.56 | 11.40 | 32,854 | +0.69(+6.43%) |
Feb 08, 2022 | 10.80 | 11.40 | 10.32 | 10.71 | 18,489 | -0.29(-2.62%) |
Feb 07, 2022 | 10.68 | 11.88 | 10.57 | 11.00 | 30,366 | +0.23(+2.10%) |
Feb 04, 2022 | 10.80 | 11.04 | 10.22 | 10.77 | 10,959 | +0.08(+0.79%) |
Feb 03, 2022 | 10.86 | 10.17 | 10.69 | 24,377 | -0.23(-2.08%) | |
Feb 02, 2022 | 11.88 | 11.91 | 10.80 | 10.92 | 22,116 | -1.08(-9.02%) |