Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.500 | 8.000 | 7.500 | 7.630 | 2,796 | +0.12(+1.58%) |
Apr 28, 2022 | 8.000 | 8.000 | 7.500 | 7.511 | 4,405 | -0.27(-3.46%) |
Apr 27, 2022 | 8.000 | 8.000 | 7.780 | 7.780 | 2,806 | -0.02(-0.26%) |
Apr 26, 2022 | 8.000 | 8.400 | 7.800 | 7.800 | 4,959 | -0.20(-2.50%) |
Apr 25, 2022 | 8.000 | 8.200 | 8.000 | 8.000 | 4,116 | -0.20(-2.44%) |
Apr 22, 2022 | 8.200 | 8.398 | 8.100 | 8.200 | 2,387 | -0.02(-0.28%) |
Apr 21, 2022 | 8.600 | 8.601 | 8.200 | 8.223 | 7,268 | -0.38(-4.38%) |
Apr 20, 2022 | 8.600 | 8.800 | 8.600 | 8.600 | 1,015 | -0.24(-2.66%) |
Apr 19, 2022 | 9.100 | 9.100 | 8.600 | 8.835 | 5,367 | -0.36(-3.97%) |
Apr 18, 2022 | 8.700 | 9.399 | 8.601 | 9.200 | 2,462 | +0.30(+3.36%) |
Apr 14, 2022 | 9.395 | 9.500 | 8.820 | 8.901 | 3,670 | -0.60(-6.31%) |
Apr 13, 2022 | 8.700 | 9.600 | 8.700 | 9.500 | 4,189 | +0.55(+6.17%) |
Apr 12, 2022 | 8.700 | 9.156 | 8.400 | 8.948 | 5,303 | -0.04(-0.46%) |
Apr 11, 2022 | 9.100 | 9.200 | 8.600 | 8.989 | 2,180 | -0.21(-2.29%) |
Apr 08, 2022 | 9.300 | 9.600 | 8.900 | 9.200 | 649 | +0.30(+3.36%) |
Apr 07, 2022 | 8.900 | 9.599 | 8.601 | 8.901 | 5,427 | -0.61(-6.40%) |
Apr 06, 2022 | 9.700 | 9.700 | 9.200 | 9.510 | 1,523 | -0.09(-0.94%) |
Apr 05, 2022 | 9.800 | 9.900 | 9.400 | 9.600 | 2,346 | -0.10(-1.03%) |
Apr 04, 2022 | 9.800 | 10.00 | 9.309 | 9.700 | 4,921 | -0.00(-0.02%) |
Apr 01, 2022 | 10.00 | 10.10 | 9.601 | 9.702 | 2,003 | -0.20(-2.02%) |
Mar 31, 2022 | 10.70 | 10.70 | 9.900 | 9.902 | 1,163 | -0.20(-1.96%) |
Mar 30, 2022 | 10.10 | 10.60 | 10.00 | 10.10 | 1,211 | -0.20(-1.94%) |
Mar 29, 2022 | 9.900 | 10.30 | 9.900 | 10.30 | 2,413 | +0.20(+1.98%) |
Mar 28, 2022 | 10.40 | 10.40 | 9.800 | 10.10 | 1,449 | -0.30(-2.88%) |
Mar 25, 2022 | 10.10 | 10.90 | 9.800 | 10.40 | 7,277 | +0.30(+2.97%) |
Mar 24, 2022 | 10.50 | 10.70 | 10.10 | 10.10 | 6,272 | -0.20(-1.94%) |
Mar 23, 2022 | 10.30 | 11.10 | 10.00 | 10.30 | 24,676 | +0.60(+6.20%) |
Mar 22, 2022 | 9.300 | 9.700 | 9.100 | 9.699 | 7,548 | +0.69(+7.60%) |
Mar 21, 2022 | 9.100 | 9.300 | 8.764 | 9.014 | 8,246 | +0.20(+2.28%) |
Mar 18, 2022 | 8.600 | 8.980 | 8.500 | 8.813 | 5,762 | +0.18(+2.11%) |
Mar 17, 2022 | 8.698 | 8.760 | 8.412 | 8.631 | 2,937 | +0.13(+1.54%) |
Mar 16, 2022 | 8.200 | 8.500 | 8.100 | 8.500 | 3,228 | +0.30(+3.70%) |
Mar 15, 2022 | 8.399 | 8.399 | 8.000 | 8.197 | 1,614 | +0.00(+0.02%) |
Mar 14, 2022 | 8.390 | 8.500 | 8.000 | 8.195 | 6,384 | -0.11(-1.27%) |
Mar 11, 2022 | 8.700 | 8.789 | 8.300 | 8.300 | 5,328 | -0.40(-4.60%) |
Mar 10, 2022 | 8.300 | 8.790 | 8.300 | 8.700 | 5,601 | +0.00(+0.01%) |
Mar 09, 2022 | 8.300 | 8.700 | 8.300 | 8.699 | 2,491 | +0.50(+6.11%) |
Mar 08, 2022 | 8.300 | 8.500 | 8.024 | 8.198 | 6,467 | -0.10(-1.19%) |
Mar 07, 2022 | 8.390 | 8.399 | 8.206 | 8.297 | 3,179 | -0.10(-1.23%) |
Mar 04, 2022 | 8.400 | 8.499 | 8.201 | 8.400 | 6,352 | -0.20(-2.33%) |
Mar 03, 2022 | 8.800 | 8.897 | 8.503 | 8.600 | 3,176 | -0.30(-3.35%) |
Mar 02, 2022 | 8.899 | 8.899 | 8.355 | 8.898 | 1,575 | +0.38(+4.50%) |
Mar 01, 2022 | 8.600 | 8.980 | 8.405 | 8.515 | 4,057 | -0.28(-3.23%) |
Feb 28, 2022 | 8.881 | 8.881 | 8.500 | 8.799 | 3,443 | -0.08(-0.92%) |
Feb 25, 2022 | 8.925 | 8.999 | 8.501 | 8.881 | 4,176 | +0.38(+4.49%) |
Feb 24, 2022 | 8.092 | 8.700 | 8.000 | 8.499 | 7,066 | +0.20(+2.40%) |
Feb 23, 2022 | 8.400 | 8.700 | 8.100 | 8.300 | 5,956 | -0.10(-1.19%) |
Feb 22, 2022 | 8.935 | 8.935 | 8.400 | 8.400 | 3,993 | -0.50(-5.62%) |
Feb 18, 2022 | 8.900 | 0 | +0.30(+3.49%) | |||
Feb 17, 2022 | 9.090 | 9.090 | 8.600 | 8.600 | 4,784 | -0.50(-5.49%) |
Feb 16, 2022 | 8.510 | 9.100 | 8.510 | 9.100 | 21,584 | +0.60(+7.05%) |
Feb 15, 2022 | 8.650 | 8.800 | 8.500 | 8.501 | 4,418 | -0.30(-3.38%) |
Feb 14, 2022 | 8.900 | 8.956 | 8.651 | 8.798 | 3,130 | -0.20(-2.24%) |
Feb 11, 2022 | 9.300 | 9.300 | 9.000 | 9.000 | 3,107 | +0.05(+0.55%) |
Feb 10, 2022 | 9.141 | 9.141 | 8.901 | 8.951 | 4,272 | -0.10(-1.10%) |
Feb 09, 2022 | 8.800 | 9.229 | 8.800 | 9.051 | 2,359 | -0.00(-0.04%) |
Feb 08, 2022 | 9.184 | 9.184 | 8.801 | 9.055 | 2,446 | -0.25(-2.63%) |
Feb 07, 2022 | 9.600 | 9.600 | 9.000 | 9.300 | 3,539 | +0.09(+0.98%) |
Feb 04, 2022 | 8.975 | 9.500 | 8.611 | 9.210 | 5,108 | +0.09(+0.95%) |
Feb 03, 2022 | 9.526 | 8.900 | 9.123 | 2,811 | +0.07(+0.81%) | |
Feb 02, 2022 | 9.498 | 9.572 | 8.820 | 9.050 | 5,106 | -0.45(-4.72%) |