Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.860 | 6.900 | 6.340 | 6.520 | 78,065 | -0.39(-5.64%) |
Apr 28, 2022 | 7.090 | 7.095 | 6.670 | 6.910 | 44,316 | -0.16(-2.26%) |
Apr 27, 2022 | 7.380 | 7.500 | 6.780 | 7.070 | 38,475 | -0.33(-4.46%) |
Apr 26, 2022 | 7.420 | 7.610 | 6.940 | 7.400 | 58,811 | -0.14(-1.86%) |
Apr 25, 2022 | 6.670 | 7.660 | 6.330 | 7.540 | 92,477 | +0.73(+10.72%) |
Apr 22, 2022 | 7.090 | 7.150 | 6.670 | 6.810 | 83,577 | -0.21(-2.99%) |
Apr 21, 2022 | 7.500 | 7.500 | 6.880 | 7.020 | 122,629 | -0.45(-6.02%) |
Apr 20, 2022 | 7.340 | 7.580 | 6.940 | 7.470 | 117,341 | +0.13(+1.77%) |
Apr 19, 2022 | 7.620 | 7.721 | 7.190 | 7.340 | 109,902 | -0.34(-4.43%) |
Apr 18, 2022 | 7.930 | 7.950 | 7.555 | 7.680 | 73,084 | -0.31(-3.88%) |
Apr 14, 2022 | 8.020 | 8.290 | 7.570 | 7.990 | 51,638 | +0.03(+0.38%) |
Apr 13, 2022 | 7.430 | 8.020 | 7.130 | 7.960 | 24,637 | +0.50(+6.70%) |
Apr 12, 2022 | 7.630 | 7.710 | 7.290 | 7.460 | 56,954 | -0.06(-0.80%) |
Apr 11, 2022 | 7.530 | 7.720 | 7.040 | 7.520 | 62,957 | -0.08(-1.05%) |
Apr 08, 2022 | 7.980 | 8.000 | 7.570 | 7.600 | 71,483 | -0.45(-5.59%) |
Apr 07, 2022 | 8.580 | 8.950 | 7.880 | 8.050 | 84,412 | -0.70(-8.00%) |
Apr 06, 2022 | 9.220 | 9.220 | 8.570 | 8.750 | 52,638 | -0.63(-6.72%) |
Apr 05, 2022 | 10.25 | 10.54 | 9.155 | 9.380 | 39,060 | -0.73(-7.22%) |
Apr 04, 2022 | 9.290 | 10.31 | 9.030 | 10.11 | 89,410 | +0.95(+10.37%) |
Apr 01, 2022 | 9.280 | 9.510 | 8.820 | 9.160 | 42,285 | -0.19(-2.03%) |
Mar 31, 2022 | 8.700 | 9.496 | 8.700 | 9.350 | 61,063 | +0.59(+6.74%) |
Mar 30, 2022 | 8.510 | 8.880 | 8.435 | 8.760 | 39,565 | +0.31(+3.67%) |
Mar 29, 2022 | 8.380 | 8.627 | 8.080 | 8.450 | 48,142 | +0.26(+3.17%) |
Mar 28, 2022 | 8.470 | 8.585 | 7.870 | 8.190 | 37,891 | -0.16(-1.92%) |
Mar 25, 2022 | 7.870 | 8.410 | 7.860 | 8.350 | 32,810 | +0.39(+4.90%) |
Mar 24, 2022 | 7.780 | 8.184 | 7.600 | 7.960 | 39,924 | -0.08(-1.00%) |
Mar 23, 2022 | 8.030 | 8.280 | 7.790 | 8.040 | 70,511 | -0.15(-1.83%) |
Mar 22, 2022 | 8.240 | 8.480 | 8.080 | 8.190 | 84,583 | +0.00(+0.00%) |
Mar 21, 2022 | 8.000 | 8.350 | 7.930 | 8.190 | 152,452 | +0.09(+1.11%) |
Mar 18, 2022 | 8.250 | 8.459 | 8.040 | 8.100 | 179,450 | +0.01(+0.12%) |
Mar 17, 2022 | 7.720 | 8.360 | 7.720 | 8.090 | 85,141 | +0.16(+2.02%) |
Mar 16, 2022 | 8.560 | 8.560 | 7.860 | 7.930 | 53,138 | -0.37(-4.46%) |
Mar 15, 2022 | 8.100 | 8.400 | 8.010 | 8.300 | 18,231 | +0.19(+2.34%) |
Mar 14, 2022 | 8.740 | 8.740 | 7.910 | 8.110 | 41,049 | -0.70(-7.95%) |
Mar 11, 2022 | 9.495 | 9.495 | 8.770 | 8.810 | 29,437 | -0.64(-6.77%) |
Mar 10, 2022 | 9.890 | 9.890 | 9.355 | 9.450 | 14,719 | -0.67(-6.62%) |
Mar 09, 2022 | 9.520 | 10.23 | 9.520 | 10.12 | 22,423 | +0.91(+9.88%) |
Mar 08, 2022 | 9.180 | 9.800 | 9.050 | 9.210 | 32,525 | +0.07(+0.77%) |
Mar 07, 2022 | 9.320 | 9.595 | 9.050 | 9.140 | 33,452 | -0.06(-0.65%) |
Mar 04, 2022 | 9.520 | 9.722 | 8.770 | 9.200 | 31,460 | -0.32(-3.36%) |
Mar 03, 2022 | 10.20 | 10.49 | 9.520 | 9.520 | 35,622 | -0.88(-8.46%) |
Mar 02, 2022 | 10.53 | 10.66 | 10.29 | 10.40 | 9,305 | +0.19(+1.86%) |
Mar 01, 2022 | 10.24 | 10.41 | 9.890 | 10.21 | 36,038 | +0.11(+1.09%) |
Feb 28, 2022 | 10.82 | 11.45 | 10.07 | 10.10 | 23,568 | -1.07(-9.58%) |
Feb 25, 2022 | 10.80 | 11.37 | 10.46 | 11.17 | 15,452 | +0.43(+4.00%) |
Feb 24, 2022 | 10.02 | 10.87 | 9.950 | 10.74 | 26,016 | +0.62(+6.13%) |
Feb 23, 2022 | 10.42 | 10.42 | 10.02 | 10.12 | 27,073 | -0.24(-2.32%) |
Feb 22, 2022 | 10.25 | 10.64 | 10.25 | 10.36 | 25,500 | +0.11(+1.07%) |
Feb 18, 2022 | 10.25 | 0 | -0.72(-6.56%) | |||
Feb 17, 2022 | 11.37 | 11.56 | 10.76 | 10.97 | 27,437 | -0.28(-2.49%) |
Feb 16, 2022 | 11.05 | 11.25 | 10.85 | 11.25 | 13,737 | +0.06(+0.54%) |
Feb 15, 2022 | 11.12 | 11.36 | 11.06 | 11.19 | 16,796 | +0.18(+1.63%) |
Feb 14, 2022 | 11.31 | 11.52 | 10.71 | 11.01 | 24,956 | -0.38(-3.34%) |
Feb 11, 2022 | 12.90 | 13.14 | 11.18 | 11.39 | 36,500 | -1.61(-12.38%) |
Feb 10, 2022 | 11.77 | 13.27 | 11.60 | 13.00 | 57,765 | +1.03(+8.60%) |
Feb 09, 2022 | 11.25 | 12.74 | 11.25 | 11.97 | 30,092 | +0.62(+5.46%) |
Feb 08, 2022 | 11.49 | 11.50 | 10.79 | 11.35 | 26,805 | +0.01(+0.09%) |
Feb 07, 2022 | 11.20 | 12.01 | 10.91 | 11.34 | 44,623 | +0.48(+4.42%) |
Feb 04, 2022 | 10.41 | 11.14 | 10.25 | 10.86 | 22,252 | +0.38(+3.63%) |
Feb 03, 2022 | 10.04 | 10.87 | 10.48 | 70,049 | +0.22(+2.14%) | |
Feb 02, 2022 | 11.38 | 11.38 | 10.15 | 10.26 | 91,939 | -1.13(-9.92%) |