Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.160 | 7.750 | 6.950 | 7.150 | 382,123 | +0.07(+0.99%) |
Apr 28, 2022 | 6.850 | 7.330 | 6.110 | 7.080 | 538,276 | +0.80(+12.74%) |
Apr 27, 2022 | 5.830 | 6.330 | 5.830 | 6.280 | 181,047 | +0.50(+8.65%) |
Apr 26, 2022 | 6.730 | 6.730 | 5.555 | 5.780 | 634,817 | -0.87(-13.08%) |
Apr 25, 2022 | 6.980 | 6.980 | 6.400 | 6.650 | 315,744 | -0.18(-2.64%) |
Apr 22, 2022 | 7.180 | 7.362 | 6.500 | 6.830 | 341,077 | -0.32(-4.48%) |
Apr 21, 2022 | 7.520 | 7.740 | 7.040 | 7.150 | 456,252 | +0.22(+3.17%) |
Apr 20, 2022 | 7.990 | 8.040 | 6.910 | 6.930 | 368,128 | -0.76(-9.88%) |
Apr 19, 2022 | 8.260 | 8.260 | 7.610 | 7.690 | 209,229 | -0.11(-1.41%) |
Apr 18, 2022 | 8.750 | 8.910 | 7.520 | 7.800 | 494,867 | -0.82(-9.51%) |
Apr 14, 2022 | 8.480 | 8.700 | 8.290 | 8.620 | 131,584 | +0.25(+2.99%) |
Apr 13, 2022 | 8.470 | 8.559 | 8.210 | 8.370 | 112,552 | -0.03(-0.36%) |
Apr 12, 2022 | 8.990 | 9.200 | 8.290 | 8.400 | 153,117 | -0.29(-3.34%) |
Apr 11, 2022 | 9.060 | 9.226 | 8.330 | 8.690 | 172,997 | -0.31(-3.44%) |
Apr 08, 2022 | 9.200 | 9.840 | 8.750 | 9.000 | 348,691 | -0.23(-2.49%) |
Apr 07, 2022 | 8.400 | 9.540 | 8.173 | 9.230 | 315,959 | +0.90(+10.80%) |
Apr 06, 2022 | 8.000 | 9.110 | 7.801 | 8.330 | 305,839 | +0.37(+4.65%) |
Apr 05, 2022 | 8.340 | 8.600 | 7.825 | 7.960 | 241,193 | -0.29(-3.52%) |
Apr 04, 2022 | 7.250 | 8.640 | 7.250 | 8.250 | 391,734 | +1.24(+17.69%) |
Apr 01, 2022 | 7.010 | 7.340 | 6.910 | 7.010 | 420,378 | -0.88(-11.15%) |
Mar 31, 2022 | 7.730 | 8.410 | 7.560 | 7.890 | 185,858 | +0.30(+3.95%) |
Mar 30, 2022 | 8.210 | 8.230 | 7.474 | 7.590 | 132,585 | -0.48(-5.95%) |
Mar 29, 2022 | 8.170 | 8.340 | 8.010 | 8.070 | 141,076 | +0.12(+1.51%) |
Mar 28, 2022 | 7.900 | 8.095 | 7.432 | 7.950 | 139,986 | +0.31(+4.06%) |
Mar 25, 2022 | 8.070 | 8.280 | 7.500 | 7.640 | 184,104 | -0.31(-3.90%) |
Mar 24, 2022 | 7.100 | 8.300 | 6.880 | 7.950 | 445,802 | +1.25(+18.66%) |
Mar 23, 2022 | 7.080 | 7.150 | 6.700 | 6.700 | 151,312 | -0.37(-5.23%) |
Mar 22, 2022 | 7.590 | 7.679 | 6.820 | 7.070 | 242,706 | -0.35(-4.72%) |
Mar 21, 2022 | 7.300 | 7.500 | 7.170 | 7.420 | 54,781 | +0.04(+0.54%) |
Mar 18, 2022 | 6.790 | 7.420 | 6.680 | 7.380 | 120,398 | +0.44(+6.34%) |
Mar 17, 2022 | 6.100 | 6.990 | 6.100 | 6.940 | 111,803 | +0.90(+14.90%) |
Mar 16, 2022 | 6.160 | 6.240 | 5.800 | 6.040 | 111,834 | +0.06(+1.00%) |
Mar 15, 2022 | 6.320 | 6.590 | 5.810 | 5.980 | 147,094 | -0.33(-5.23%) |
Mar 14, 2022 | 7.000 | 7.000 | 6.300 | 6.310 | 120,915 | -0.69(-9.86%) |
Mar 11, 2022 | 7.360 | 7.370 | 6.960 | 7.000 | 58,888 | -0.38(-5.15%) |
Mar 10, 2022 | 7.180 | 7.440 | 7.019 | 7.380 | 59,110 | -0.02(-0.27%) |
Mar 09, 2022 | 7.180 | 7.530 | 7.050 | 7.400 | 72,855 | +0.24(+3.35%) |
Mar 08, 2022 | 6.820 | 7.570 | 6.650 | 7.160 | 137,117 | +0.44(+6.55%) |
Mar 07, 2022 | 6.720 | 6.923 | 6.620 | 6.720 | 78,890 | +0.04(+0.60%) |
Mar 04, 2022 | 6.900 | 7.060 | 6.610 | 6.680 | 57,416 | -0.32(-4.57%) |
Mar 03, 2022 | 7.030 | 7.200 | 6.780 | 7.000 | 88,692 | +0.03(+0.43%) |
Mar 02, 2022 | 7.230 | 7.230 | 6.910 | 6.970 | 80,020 | -0.19(-2.65%) |
Mar 01, 2022 | 7.370 | 7.420 | 7.030 | 7.160 | 50,280 | -0.26(-3.50%) |
Feb 28, 2022 | 7.160 | 7.420 | 6.850 | 7.420 | 122,218 | +0.50(+7.23%) |
Feb 25, 2022 | 6.880 | 6.965 | 6.810 | 6.920 | 37,458 | +0.00(+0.00%) |
Feb 24, 2022 | 6.640 | 7.170 | 6.410 | 6.920 | 178,794 | -0.08(-1.14%) |
Feb 23, 2022 | 7.450 | 7.489 | 6.811 | 7.000 | 103,373 | -0.27(-3.71%) |
Feb 22, 2022 | 7.140 | 7.366 | 6.890 | 7.270 | 240,972 | +0.00(+0.00%) |
Feb 18, 2022 | 7.270 | 0 | -0.12(-1.62%) | |||
Feb 17, 2022 | 7.350 | 7.450 | 7.130 | 7.390 | 97,500 | +0.03(+0.41%) |
Feb 16, 2022 | 7.090 | 7.380 | 6.930 | 7.360 | 126,611 | +0.21(+2.94%) |
Feb 15, 2022 | 6.800 | 7.500 | 6.800 | 7.150 | 110,274 | +0.50(+7.52%) |
Feb 14, 2022 | 6.720 | 6.900 | 6.570 | 6.650 | 120,991 | -0.11(-1.63%) |
Feb 11, 2022 | 6.780 | 6.880 | 6.450 | 6.760 | 160,908 | -0.01(-0.15%) |
Feb 10, 2022 | 6.700 | 7.110 | 6.550 | 6.770 | 156,613 | -0.13(-1.88%) |
Feb 09, 2022 | 6.740 | 7.230 | 6.615 | 6.900 | 210,532 | +0.42(+6.48%) |
Feb 08, 2022 | 6.420 | 6.720 | 6.340 | 6.480 | 69,234 | -0.02(-0.31%) |
Feb 07, 2022 | 6.610 | 6.790 | 6.290 | 6.500 | 137,246 | -0.10(-1.52%) |
Feb 04, 2022 | 6.350 | 6.810 | 6.304 | 6.600 | 87,964 | +0.25(+3.94%) |
Feb 03, 2022 | 6.600 | 6.120 | 6.350 | 104,221 | -0.45(-6.62%) | |
Feb 02, 2022 | 6.990 | 7.139 | 6.670 | 6.800 | 122,913 | -0.06(-0.87%) |