Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.00 | 10.78 | 9.830 | 10.78 | 47,529 | +0.38(+3.65%) |
Apr 28, 2022 | 11.04 | 11.22 | 10.30 | 10.40 | 88,114 | -0.74(-6.64%) |
Apr 27, 2022 | 10.84 | 11.19 | 10.57 | 11.14 | 96,407 | +0.18(+1.64%) |
Apr 26, 2022 | 10.01 | 10.96 | 9.950 | 10.96 | 108,971 | +0.67(+6.51%) |
Apr 25, 2022 | 10.35 | 10.86 | 9.930 | 10.29 | 180,771 | +0.99(+10.65%) |
Apr 22, 2022 | 9.180 | 9.410 | 8.675 | 9.300 | 170,042 | +0.83(+9.80%) |
Apr 21, 2022 | 7.640 | 8.652 | 7.640 | 8.470 | 175,378 | +1.11(+15.08%) |
Apr 20, 2022 | 7.510 | 7.841 | 7.300 | 7.360 | 43,947 | -0.22(-2.90%) |
Apr 19, 2022 | 7.390 | 7.750 | 7.190 | 7.580 | 171,568 | +0.55(+7.90%) |
Apr 18, 2022 | 6.780 | 7.025 | 6.630 | 7.025 | 54,637 | +0.03(+0.36%) |
Apr 14, 2022 | 7.340 | 7.355 | 6.970 | 7.000 | 107,432 | -0.10(-1.41%) |
Apr 13, 2022 | 7.440 | 7.500 | 7.030 | 7.100 | 223,502 | -0.58(-7.55%) |
Apr 12, 2022 | 7.790 | 7.865 | 7.250 | 7.680 | 111,092 | -0.24(-3.03%) |
Apr 11, 2022 | 7.640 | 8.178 | 7.421 | 7.920 | 116,295 | +0.08(+1.02%) |
Apr 08, 2022 | 8.370 | 8.370 | 7.730 | 7.840 | 156,348 | -0.63(-7.44%) |
Apr 07, 2022 | 8.790 | 8.820 | 8.290 | 8.470 | 72,669 | -0.39(-4.40%) |
Apr 06, 2022 | 8.610 | 9.120 | 8.540 | 8.860 | 95,430 | +0.07(+0.80%) |
Apr 05, 2022 | 8.130 | 8.850 | 7.735 | 8.790 | 208,039 | +0.64(+7.85%) |
Apr 04, 2022 | 8.000 | 8.440 | 7.808 | 8.150 | 84,173 | +0.05(+0.62%) |
Apr 01, 2022 | 9.010 | 9.010 | 8.000 | 8.100 | 114,278 | -0.68(-7.74%) |
Mar 31, 2022 | 8.400 | 8.790 | 8.320 | 8.780 | 42,918 | +0.15(+1.74%) |
Mar 30, 2022 | 8.800 | 8.870 | 8.420 | 8.630 | 54,150 | -0.27(-3.03%) |
Mar 29, 2022 | 9.700 | 10.00 | 8.850 | 8.900 | 75,441 | -0.33(-3.58%) |
Mar 28, 2022 | 8.950 | 9.320 | 8.926 | 9.230 | 91,798 | +0.76(+8.97%) |
Mar 25, 2022 | 8.870 | 8.870 | 8.470 | 8.470 | 180,348 | -0.12(-1.40%) |
Mar 24, 2022 | 8.270 | 8.655 | 8.080 | 8.590 | 169,544 | +0.05(+0.59%) |
Mar 23, 2022 | 9.010 | 9.100 | 8.485 | 8.540 | 113,807 | -0.67(-7.27%) |
Mar 22, 2022 | 8.950 | 9.530 | 8.890 | 9.210 | 143,271 | +0.30(+3.37%) |
Mar 21, 2022 | 9.470 | 9.470 | 8.600 | 8.910 | 165,713 | -0.64(-6.70%) |
Mar 18, 2022 | 9.470 | 9.710 | 9.130 | 9.550 | 78,405 | +0.30(+3.24%) |
Mar 17, 2022 | 9.440 | 9.500 | 8.710 | 9.250 | 160,134 | -0.62(-6.28%) |
Mar 16, 2022 | 10.13 | 10.71 | 9.840 | 9.870 | 116,028 | -0.11(-1.10%) |
Mar 15, 2022 | 10.97 | 11.00 | 9.750 | 9.980 | 126,910 | -0.18(-1.77%) |
Mar 14, 2022 | 9.630 | 10.43 | 9.550 | 10.16 | 140,975 | +1.14(+12.64%) |
Mar 11, 2022 | 9.390 | 9.400 | 8.830 | 9.020 | 134,301 | +0.38(+4.40%) |
Mar 10, 2022 | 8.930 | 8.640 | 104,003 | -0.52(-5.68%) | ||
Mar 09, 2022 | 10.04 | 10.10 | 9.050 | 9.160 | 161,807 | +0.29(+3.27%) |
Mar 08, 2022 | 8.830 | 9.300 | 7.705 | 8.870 | 257,101 | -0.28(-3.06%) |
Mar 07, 2022 | 9.450 | 9.890 | 8.960 | 9.150 | 104,437 | -0.77(-7.76%) |
Mar 04, 2022 | 11.00 | 11.00 | 9.750 | 9.920 | 97,595 | -1.10(-9.98%) |
Mar 03, 2022 | 11.29 | 11.50 | 10.95 | 11.02 | 77,512 | -0.27(-2.39%) |
Mar 02, 2022 | 11.51 | 11.86 | 11.16 | 11.29 | 118,011 | +0.07(+0.62%) |
Mar 01, 2022 | 12.48 | 12.52 | 11.10 | 11.22 | 135,831 | -1.58(-12.34%) |
Feb 28, 2022 | 12.05 | 13.11 | 12.05 | 12.80 | 72,427 | -0.29(-2.22%) |
Feb 25, 2022 | 14.70 | 13.55 | 12.82 | 13.09 | 92,006 | -0.21(-1.58%) |
Feb 24, 2022 | 10.21 | 13.91 | 10.21 | 13.30 | 229,799 | +0.80(+6.40%) |
Feb 23, 2022 | 13.49 | 13.49 | 12.19 | 12.50 | 104,545 | -0.83(-6.23%) |
Feb 22, 2022 | 12.50 | 13.47 | 12.45 | 13.33 | 126,435 | +0.53(+4.14%) |
Feb 18, 2022 | 12.80 | 0 | +0.40(+3.23%) | |||
Feb 17, 2022 | 13.53 | 13.57 | 12.14 | 12.40 | 171,732 | -1.50(-10.79%) |
Feb 16, 2022 | 15.18 | 15.18 | 13.75 | 13.90 | 134,531 | -1.41(-9.21%) |
Feb 15, 2022 | 15.69 | 16.28 | 15.18 | 15.31 | 126,549 | +0.50(+3.38%) |
Feb 14, 2022 | 15.50 | 15.50 | 14.57 | 14.81 | 89,880 | -0.72(-4.64%) |
Feb 11, 2022 | 18.31 | 18.57 | 14.89 | 15.53 | 259,507 | -3.05(-16.42%) |
Feb 10, 2022 | 17.87 | 18.86 | 16.80 | 18.58 | 196,646 | +1.26(+7.27%) |
Feb 09, 2022 | 17.09 | 17.40 | 16.66 | 17.32 | 117,588 | +0.07(+0.42%) |
Feb 08, 2022 | 17.99 | 18.06 | 17.24 | 17.25 | 40,390 | -0.41(-2.34%) |
Feb 07, 2022 | 19.34 | 19.45 | 17.55 | 17.66 | 53,020 | -2.10(-10.62%) |
Feb 04, 2022 | 20.34 | 20.37 | 19.15 | 19.76 | 40,490 | -0.32(-1.60%) |
Feb 03, 2022 | 19.59 | 19.33 | 20.08 | 148,517 | +0.91(+4.75%) | |
Feb 02, 2022 | 19.29 | 19.69 | 18.42 | 19.17 | 26,530 | -0.26(-1.34%) |