Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.810 | 8.150 | 7.440 | 7.510 | 2,759,574 | -0.27(-3.47%) |
Apr 28, 2022 | 7.700 | 7.840 | 7.230 | 7.780 | 3,813,008 | +0.14(+1.83%) |
Apr 27, 2022 | 7.850 | 8.220 | 7.620 | 7.640 | 3,411,001 | -0.11(-1.42%) |
Apr 26, 2022 | 8.270 | 8.400 | 7.730 | 7.750 | 3,271,061 | -0.31(-3.85%) |
Apr 25, 2022 | 7.820 | 8.155 | 7.619 | 8.060 | 4,927,159 | -0.13(-1.59%) |
Apr 22, 2022 | 8.700 | 8.845 | 8.035 | 8.190 | 4,184,825 | -0.46(-5.32%) |
Apr 21, 2022 | 9.840 | 9.840 | 8.550 | 8.650 | 5,487,595 | -1.12(-11.46%) |
Apr 20, 2022 | 9.570 | 9.850 | 9.140 | 9.770 | 3,867,992 | +0.28(+2.95%) |
Apr 19, 2022 | 9.940 | 9.950 | 9.390 | 9.490 | 4,741,406 | -0.47(-4.72%) |
Apr 18, 2022 | 10.80 | 10.80 | 9.940 | 9.960 | 4,849,783 | -0.74(-6.92%) |
Apr 14, 2022 | 11.00 | 11.00 | 10.53 | 10.70 | 4,625,740 | -0.12(-1.11%) |
Apr 13, 2022 | 10.27 | 10.83 | 10.27 | 10.82 | 7,608,114 | +0.81(+8.09%) |
Apr 12, 2022 | 9.900 | 10.38 | 9.810 | 10.01 | 6,629,796 | +0.31(+3.20%) |
Apr 11, 2022 | 9.650 | 9.941 | 9.355 | 9.700 | 3,422,621 | -0.02(-0.21%) |
Apr 08, 2022 | 9.830 | 9.980 | 9.430 | 9.720 | 3,970,737 | -0.07(-0.72%) |
Apr 07, 2022 | 9.040 | 9.850 | 9.030 | 9.790 | 6,966,971 | +0.86(+9.63%) |
Apr 06, 2022 | 8.930 | 9.020 | 8.540 | 8.930 | 3,541,668 | -0.02(-0.22%) |
Apr 05, 2022 | 9.250 | 10.03 | 8.890 | 8.950 | 6,770,620 | -0.18(-1.97%) |
Apr 04, 2022 | 9.370 | 9.620 | 9.030 | 9.130 | 3,030,637 | -0.22(-2.35%) |
Apr 01, 2022 | 9.280 | 9.570 | 9.110 | 9.350 | 3,222,833 | +0.20(+2.19%) |
Mar 31, 2022 | 9.270 | 9.800 | 9.030 | 9.150 | 7,181,863 | +0.00(+0.00%) |
Mar 30, 2022 | 9.270 | 9.810 | 9.130 | 9.150 | 4,214,585 | -0.06(-0.65%) |
Mar 29, 2022 | 8.920 | 9.320 | 8.510 | 9.210 | 5,007,398 | +0.06(+0.66%) |
Mar 28, 2022 | 9.480 | 9.480 | 9.060 | 9.150 | 4,382,645 | -0.49(-5.08%) |
Mar 25, 2022 | 10.12 | 10.21 | 9.570 | 9.640 | 3,908,351 | -0.53(-5.21%) |
Mar 24, 2022 | 10.00 | 10.27 | 9.530 | 10.17 | 5,182,518 | +0.26(+2.62%) |
Mar 23, 2022 | 10.25 | 10.56 | 9.850 | 9.910 | 5,028,230 | -0.27(-2.65%) |
Mar 22, 2022 | 10.00 | 10.27 | 9.700 | 10.18 | 4,715,260 | +0.09(+0.89%) |
Mar 21, 2022 | 9.800 | 10.55 | 9.760 | 10.09 | 8,472,964 | +0.39(+4.02%) |
Mar 18, 2022 | 9.450 | 9.840 | 9.230 | 9.700 | 5,340,195 | +0.23(+2.43%) |
Mar 17, 2022 | 8.540 | 9.610 | 8.410 | 9.470 | 8,472,464 | +1.18(+14.23%) |
Mar 16, 2022 | 8.550 | 8.750 | 7.917 | 8.290 | 5,242,089 | +0.02(+0.24%) |
Mar 15, 2022 | 8.330 | 8.490 | 7.830 | 8.270 | 5,001,901 | -0.20(-2.36%) |
Mar 14, 2022 | 9.170 | 9.210 | 8.280 | 8.470 | 6,876,497 | -1.11(-11.59%) |
Mar 11, 2022 | 9.890 | 10.08 | 9.412 | 9.580 | 7,183,439 | -0.45(-4.49%) |
Mar 10, 2022 | 9.760 | 10.03 | 12,756,641 | +0.34(+3.51%) | ||
Mar 09, 2022 | 9.000 | 9.970 | 8.690 | 9.690 | 11,599,759 | +0.61(+6.72%) |
Mar 08, 2022 | 8.790 | 9.460 | 8.430 | 9.080 | 8,759,160 | +0.49(+5.70%) |
Mar 07, 2022 | 8.620 | 9.190 | 8.490 | 8.590 | 7,378,169 | +0.40(+4.88%) |
Mar 04, 2022 | 8.050 | 8.565 | 7.620 | 8.190 | 7,443,814 | -0.65(-7.35%) |
Mar 03, 2022 | 8.850 | 8.920 | 8.310 | 8.840 | 4,964,885 | +0.01(+0.11%) |
Mar 02, 2022 | 8.510 | 9.080 | 8.460 | 8.830 | 5,338,029 | +0.45(+5.37%) |
Mar 01, 2022 | 8.450 | 8.640 | 8.050 | 8.380 | 6,941,866 | +0.21(+2.57%) |
Feb 28, 2022 | 7.800 | 8.230 | 7.705 | 8.170 | 7,636,288 | +0.65(+8.64%) |
Feb 25, 2022 | 7.310 | 7.520 | 7.080 | 7.520 | 3,635,544 | +0.29(+4.01%) |
Feb 24, 2022 | 6.250 | 7.230 | 6.230 | 7.230 | 5,871,571 | +0.80(+12.44%) |
Feb 23, 2022 | 6.520 | 6.765 | 6.400 | 6.430 | 2,390,416 | +0.20(+3.21%) |
Feb 22, 2022 | 6.080 | 6.380 | 6.050 | 6.230 | 2,045,498 | +0.00(+0.00%) |
Feb 18, 2022 | 6.230 | 0 | -0.28(-4.30%) | |||
Feb 17, 2022 | 6.820 | 6.979 | 6.490 | 6.510 | 1,849,516 | -0.30(-4.41%) |
Feb 16, 2022 | 6.990 | 7.080 | 6.745 | 6.810 | 1,585,783 | -0.11(-1.59%) |
Feb 15, 2022 | 6.750 | 6.955 | 6.669 | 6.920 | 1,849,055 | +0.28(+4.22%) |
Feb 14, 2022 | 6.760 | 6.950 | 6.640 | 6.640 | 1,730,362 | -0.17(-2.50%) |
Feb 11, 2022 | 6.830 | 7.125 | 6.685 | 6.810 | 2,953,919 | -0.21(-2.99%) |
Feb 10, 2022 | 6.940 | 7.440 | 6.900 | 7.020 | 2,536,841 | -0.21(-2.90%) |
Feb 09, 2022 | 6.830 | 7.275 | 6.830 | 7.230 | 3,968,309 | +0.62(+9.38%) |
Feb 08, 2022 | 6.520 | 6.630 | 6.370 | 6.610 | 1,764,307 | +0.10(+1.54%) |
Feb 07, 2022 | 6.490 | 6.610 | 6.330 | 6.510 | 2,223,184 | +0.13(+2.04%) |
Feb 04, 2022 | 6.190 | 6.520 | 6.120 | 6.380 | 2,699,243 | +0.22(+3.57%) |
Feb 03, 2022 | 6.280 | 6.090 | 6.160 | 2,372,758 | -0.32(-4.94%) | |
Feb 02, 2022 | 6.860 | 6.860 | 6.290 | 6.480 | 3,027,872 | -0.14(-2.11%) |