Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.700 | 6.870 | 6.460 | 6.530 | 39,392 | -0.10(-1.51%) |
Apr 28, 2022 | 6.800 | 6.945 | 6.499 | 6.630 | 111,036 | -0.19(-2.79%) |
Apr 27, 2022 | 6.660 | 7.050 | 6.580 | 6.820 | 107,501 | +0.08(+1.19%) |
Apr 26, 2022 | 7.210 | 7.220 | 6.730 | 6.740 | 67,772 | -0.47(-6.52%) |
Apr 25, 2022 | 6.970 | 7.248 | 6.900 | 7.210 | 54,838 | +0.07(+0.98%) |
Apr 22, 2022 | 7.100 | 7.340 | 6.810 | 7.140 | 101,147 | +0.04(+0.56%) |
Apr 21, 2022 | 7.500 | 7.500 | 7.001 | 7.100 | 71,068 | -0.33(-4.44%) |
Apr 20, 2022 | 7.530 | 7.550 | 7.310 | 7.430 | 33,965 | -0.09(-1.20%) |
Apr 19, 2022 | 7.220 | 7.810 | 7.120 | 7.520 | 205,032 | +0.36(+5.03%) |
Apr 18, 2022 | 7.480 | 7.485 | 7.101 | 7.160 | 72,530 | -0.30(-4.02%) |
Apr 14, 2022 | 7.450 | 7.790 | 7.380 | 7.460 | 190,885 | -0.07(-0.93%) |
Apr 13, 2022 | 7.290 | 7.610 | 7.210 | 7.530 | 82,638 | +0.26(+3.58%) |
Apr 12, 2022 | 7.520 | 7.810 | 7.210 | 7.270 | 92,273 | -0.31(-4.09%) |
Apr 11, 2022 | 7.490 | 7.720 | 7.302 | 7.580 | 74,732 | +0.04(+0.53%) |
Apr 08, 2022 | 7.730 | 7.828 | 7.510 | 7.540 | 95,919 | -0.37(-4.68%) |
Apr 07, 2022 | 7.870 | 8.072 | 7.600 | 7.910 | 93,513 | -0.01(-0.13%) |
Apr 06, 2022 | 8.010 | 8.135 | 7.638 | 7.920 | 158,817 | -0.26(-3.18%) |
Apr 05, 2022 | 8.540 | 8.570 | 8.020 | 8.180 | 124,316 | -0.35(-4.10%) |
Apr 04, 2022 | 8.460 | 8.780 | 8.271 | 8.530 | 283,068 | +0.11(+1.31%) |
Apr 01, 2022 | 9.410 | 9.520 | 8.320 | 8.420 | 467,027 | -0.74(-8.08%) |
Mar 31, 2022 | 9.030 | 9.590 | 9.010 | 9.160 | 633,918 | -0.19(-2.03%) |
Mar 30, 2022 | 9.210 | 9.400 | 8.910 | 9.350 | 828,640 | -0.12(-1.27%) |
Mar 29, 2022 | 11.13 | 11.61 | 9.210 | 9.470 | 8,206,374 | -0.78(-7.61%) |
Mar 28, 2022 | 8.180 | 10.64 | 8.081 | 10.25 | 4,101,510 | +2.00(+24.24%) |
Mar 25, 2022 | 8.920 | 9.400 | 8.100 | 8.250 | 870,756 | -0.84(-9.24%) |
Mar 24, 2022 | 9.280 | 9.390 | 8.910 | 9.090 | 904,487 | -0.91(-9.10%) |
Mar 23, 2022 | 9.630 | 10.88 | 9.520 | 10.00 | 4,061,533 | +0.38(+3.95%) |
Mar 22, 2022 | 7.290 | 9.800 | 7.290 | 9.620 | 2,186,592 | +2.19(+29.48%) |
Mar 21, 2022 | 7.380 | 7.736 | 7.150 | 7.430 | 85,755 | -0.04(-0.54%) |
Mar 18, 2022 | 6.840 | 7.790 | 6.341 | 7.470 | 224,687 | +0.62(+9.05%) |
Mar 17, 2022 | 6.530 | 6.950 | 6.380 | 6.850 | 41,209 | +0.36(+5.55%) |
Mar 16, 2022 | 6.560 | 6.660 | 6.260 | 6.490 | 60,660 | +0.12(+1.88%) |
Mar 15, 2022 | 6.000 | 6.430 | 5.890 | 6.370 | 57,189 | +0.24(+3.92%) |
Mar 14, 2022 | 6.880 | 6.940 | 6.040 | 6.130 | 105,910 | -0.63(-9.32%) |
Mar 11, 2022 | 7.290 | 7.290 | 6.610 | 6.760 | 69,949 | -0.28(-3.98%) |
Mar 10, 2022 | 7.060 | 7.500 | 7.010 | 7.040 | 33,924 | -0.16(-2.22%) |
Mar 09, 2022 | 7.080 | 7.305 | 7.010 | 7.200 | 60,983 | +0.38(+5.57%) |
Mar 08, 2022 | 6.870 | 7.160 | 6.700 | 6.820 | 75,147 | -0.04(-0.58%) |
Mar 07, 2022 | 7.250 | 7.700 | 6.848 | 6.860 | 93,030 | -0.20(-2.83%) |
Mar 04, 2022 | 7.480 | 7.500 | 7.000 | 7.060 | 37,227 | -0.47(-6.24%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.400 | 7.530 | 34,624 | -0.24(-3.09%) |
Mar 02, 2022 | 7.680 | 7.850 | 7.430 | 7.770 | 34,360 | +0.07(+0.91%) |
Mar 01, 2022 | 7.700 | 7.920 | 7.310 | 7.700 | 100,512 | +0.05(+0.65%) |
Feb 28, 2022 | 7.640 | 7.850 | 7.570 | 7.650 | 39,767 | +0.02(+0.26%) |
Feb 25, 2022 | 7.410 | 7.690 | 7.520 | 7.630 | 35,882 | +0.23(+3.11%) |
Feb 24, 2022 | 6.720 | 7.460 | 6.720 | 7.400 | 47,534 | -0.14(-1.86%) |
Feb 23, 2022 | 8.010 | 8.050 | 7.500 | 7.540 | 34,463 | -0.35(-4.44%) |
Feb 22, 2022 | 7.980 | 8.214 | 7.550 | 7.890 | 51,758 | -0.47(-5.62%) |
Feb 18, 2022 | 8.360 | 0 | +0.03(+0.36%) | |||
Feb 17, 2022 | 8.680 | 8.850 | 8.200 | 8.330 | 50,138 | -0.42(-4.80%) |
Feb 16, 2022 | 8.660 | 8.920 | 8.550 | 8.750 | 25,424 | -0.05(-0.57%) |
Feb 15, 2022 | 8.900 | 9.120 | 8.700 | 8.800 | 112,187 | +0.18(+2.09%) |
Feb 14, 2022 | 8.650 | 9.000 | 8.570 | 8.620 | 41,516 | -0.18(-2.05%) |
Feb 11, 2022 | 9.000 | 9.100 | 8.500 | 8.800 | 55,476 | -0.08(-0.90%) |
Feb 10, 2022 | 8.850 | 9.400 | 8.750 | 8.880 | 90,713 | -0.15(-1.66%) |
Feb 09, 2022 | 9.020 | 9.280 | 8.530 | 9.030 | 173,247 | +0.28(+3.20%) |
Feb 08, 2022 | 8.190 | 8.860 | 8.081 | 8.750 | 144,334 | +0.38(+4.54%) |
Feb 07, 2022 | 8.360 | 8.530 | 8.080 | 8.370 | 33,937 | -0.22(-2.56%) |
Feb 04, 2022 | 7.850 | 8.600 | 7.547 | 8.590 | 81,251 | +0.57(+7.11%) |
Feb 03, 2022 | 8.100 | 7.950 | 8.020 | 60,486 | -0.32(-3.84%) | |
Feb 02, 2022 | 8.750 | 8.869 | 8.310 | 8.340 | 39,369 | -0.23(-2.68%) |