Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.150 | 6.947 | 6.150 | 6.345 | 18,619 | +0.16(+2.52%) |
Apr 28, 2022 | 7.200 | 7.237 | 6.060 | 6.189 | 65,850 | -0.87(-12.27%) |
Apr 27, 2022 | 7.200 | 7.258 | 7.054 | 7.054 | 13,450 | -0.11(-1.57%) |
Apr 26, 2022 | 7.350 | 7.377 | 7.066 | 7.167 | 19,859 | -0.07(-0.97%) |
Apr 25, 2022 | 7.200 | 7.425 | 7.200 | 7.237 | 17,841 | -0.10(-1.33%) |
Apr 22, 2022 | 7.350 | 7.755 | 7.237 | 7.335 | 17,323 | -0.12(-1.65%) |
Apr 21, 2022 | 7.500 | 7.780 | 7.350 | 7.458 | 13,076 | -0.01(-0.16%) |
Apr 20, 2022 | 7.800 | 7.797 | 7.402 | 7.470 | 17,530 | -0.09(-1.19%) |
Apr 19, 2022 | 7.500 | 7.780 | 7.500 | 7.560 | 26,735 | +0.00(+0.02%) |
Apr 18, 2022 | 7.500 | 7.564 | 7.367 | 7.559 | 12,132 | +0.05(+0.64%) |
Apr 14, 2022 | 7.715 | 7.800 | 7.500 | 7.511 | 17,718 | -0.20(-2.64%) |
Apr 13, 2022 | 8.250 | 8.400 | 7.559 | 7.715 | 27,600 | +0.00(+0.06%) |
Apr 12, 2022 | 7.050 | 7.770 | 7.050 | 7.710 | 22,093 | +0.37(+4.98%) |
Apr 11, 2022 | 7.650 | 8.097 | 7.125 | 7.344 | 19,226 | -0.53(-6.71%) |
Apr 08, 2022 | 7.950 | 8.097 | 7.725 | 7.872 | 10,540 | -0.09(-1.17%) |
Apr 07, 2022 | 8.100 | 8.248 | 7.815 | 7.965 | 8,051 | -0.06(-0.75%) |
Apr 06, 2022 | 8.730 | 8.922 | 7.950 | 8.025 | 18,854 | -0.79(-8.92%) |
Apr 05, 2022 | 9.000 | 9.150 | 8.625 | 8.811 | 10,639 | +0.02(+0.24%) |
Apr 04, 2022 | 8.550 | 8.998 | 8.550 | 8.790 | 10,801 | -0.06(-0.68%) |
Apr 01, 2022 | 8.775 | 9.132 | 8.738 | 8.850 | 6,657 | +0.07(+0.85%) |
Mar 31, 2022 | 9.150 | 9.152 | 8.598 | 8.775 | 23,051 | -0.23(-2.52%) |
Mar 30, 2022 | 9.540 | 9.540 | 8.949 | 9.002 | 16,161 | -0.11(-1.22%) |
Mar 29, 2022 | 8.850 | 9.300 | 8.800 | 9.113 | 21,945 | +0.32(+3.58%) |
Mar 28, 2022 | 9.150 | 9.498 | 8.700 | 8.797 | 24,591 | -0.55(-5.86%) |
Mar 25, 2022 | 9.300 | 9.588 | 9.300 | 9.345 | 3,826 | -0.03(-0.34%) |
Mar 24, 2022 | 9.300 | 9.747 | 9.150 | 9.377 | 7,614 | -0.06(-0.68%) |
Mar 23, 2022 | 9.300 | 9.863 | 9.300 | 9.441 | 17,581 | +0.17(+1.84%) |
Mar 22, 2022 | 8.700 | 9.645 | 8.701 | 9.270 | 26,729 | +0.54(+6.17%) |
Mar 21, 2022 | 9.075 | 9.867 | 8.550 | 8.732 | 35,585 | -0.35(-3.86%) |
Mar 18, 2022 | 8.550 | 9.113 | 8.532 | 9.082 | 25,003 | +0.55(+6.41%) |
Mar 17, 2022 | 7.782 | 8.595 | 7.653 | 8.535 | 30,524 | +0.75(+9.59%) |
Mar 16, 2022 | 7.500 | 8.340 | 7.485 | 7.788 | 107,794 | +0.21(+2.81%) |
Mar 15, 2022 | 7.650 | 7.794 | 7.365 | 7.575 | 12,850 | -0.04(-0.49%) |
Mar 14, 2022 | 7.950 | 8.100 | 7.500 | 7.612 | 38,061 | -0.56(-6.88%) |
Mar 11, 2022 | 7.650 | 8.184 | 7.650 | 8.175 | 24,517 | +0.44(+5.64%) |
Mar 10, 2022 | 7.800 | 8.382 | 7.739 | 7.739 | 25,386 | -0.18(-2.22%) |
Mar 09, 2022 | 7.914 | 8.100 | 7.726 | 7.914 | 17,784 | +0.19(+2.47%) |
Mar 08, 2022 | 7.500 | 8.044 | 7.200 | 7.723 | 68,864 | +0.24(+3.23%) |
Mar 07, 2022 | 7.605 | 7.811 | 7.415 | 7.482 | 26,978 | -0.24(-3.15%) |
Mar 04, 2022 | 8.245 | 8.247 | 7.622 | 7.725 | 25,731 | -0.28(-3.52%) |
Mar 03, 2022 | 8.030 | 8.250 | 7.950 | 8.007 | 11,430 | -0.02(-0.28%) |
Mar 02, 2022 | 8.118 | 8.213 | 7.950 | 8.030 | 16,101 | -0.22(-2.69%) |
Mar 01, 2022 | 8.886 | 9.375 | 8.166 | 8.252 | 54,611 | -0.62(-6.98%) |
Feb 28, 2022 | 8.493 | 8.970 | 7.710 | 8.871 | 33,780 | +0.15(+1.70%) |
Feb 25, 2022 | 8.021 | 8.730 | 8.027 | 8.723 | 25,360 | +0.65(+8.07%) |
Feb 24, 2022 | 7.385 | 8.351 | 7.247 | 8.072 | 25,219 | +0.12(+1.57%) |
Feb 23, 2022 | 8.098 | 8.247 | 7.875 | 7.947 | 11,095 | -0.15(-1.87%) |
Feb 22, 2022 | 8.100 | 8.396 | 7.877 | 8.098 | 27,785 | +0.02(+0.24%) |
Feb 18, 2022 | 8.079 | 0 | -0.31(-3.75%) | |||
Feb 17, 2022 | 8.700 | 8.700 | 8.280 | 8.394 | 11,885 | -0.30(-3.48%) |
Feb 16, 2022 | 8.700 | 8.994 | 8.486 | 8.697 | 17,706 | +0.22(+2.64%) |
Feb 15, 2022 | 9.285 | 9.285 | 8.250 | 8.473 | 26,688 | -0.38(-4.25%) |
Feb 14, 2022 | 8.899 | 9.367 | 8.850 | 8.850 | 27,941 | -0.15(-1.67%) |
Feb 11, 2022 | 9.450 | 10.01 | 8.871 | 9.000 | 27,892 | -0.60(-6.21%) |
Feb 10, 2022 | 9.300 | 9.900 | 9.050 | 9.595 | 21,931 | -0.39(-3.88%) |
Feb 09, 2022 | 9.748 | 10.01 | 9.748 | 9.982 | 7,212 | +0.23(+2.38%) |
Feb 08, 2022 | 9.592 | 10.05 | 9.377 | 9.750 | 28,784 | +0.07(+0.74%) |
Feb 07, 2022 | 9.845 | 9.891 | 9.485 | 9.678 | 22,129 | -0.17(-1.69%) |
Feb 04, 2022 | 9.150 | 10.35 | 9.120 | 9.845 | 47,794 | +0.43(+4.61%) |
Feb 03, 2022 | 9.900 | 9.300 | 9.411 | 23,342 | -0.64(-6.36%) | |
Feb 02, 2022 | 10.65 | 10.80 | 9.900 | 10.05 | 22,448 | -0.45(-4.29%) |