Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.150 | 8.440 | 7.760 | 7.830 | 86,713 | -0.46(-5.55%) |
Apr 28, 2022 | 8.200 | 8.459 | 7.720 | 8.290 | 199,834 | +0.80(+10.68%) |
Apr 27, 2022 | 7.900 | 7.900 | 7.480 | 7.490 | 125,889 | +0.13(+1.77%) |
Apr 26, 2022 | 7.810 | 7.810 | 7.330 | 7.360 | 110,388 | -0.52(-6.60%) |
Apr 25, 2022 | 8.200 | 8.450 | 7.600 | 7.880 | 198,712 | -0.62(-7.29%) |
Apr 22, 2022 | 8.480 | 8.710 | 8.310 | 8.500 | 94,920 | +0.20(+2.41%) |
Apr 21, 2022 | 8.810 | 8.930 | 8.200 | 8.300 | 93,798 | -0.33(-3.82%) |
Apr 20, 2022 | 8.910 | 9.020 | 8.540 | 8.630 | 96,818 | -0.19(-2.15%) |
Apr 19, 2022 | 8.500 | 9.030 | 8.500 | 8.820 | 167,919 | +0.38(+4.50%) |
Apr 18, 2022 | 8.660 | 8.690 | 8.250 | 8.440 | 139,697 | -0.22(-2.54%) |
Apr 14, 2022 | 8.950 | 8.950 | 8.540 | 8.660 | 127,048 | -0.19(-2.15%) |
Apr 13, 2022 | 8.530 | 9.100 | 8.530 | 8.850 | 116,938 | +0.31(+3.63%) |
Apr 12, 2022 | 8.980 | 9.150 | 8.510 | 8.540 | 67,815 | -0.26(-2.95%) |
Apr 11, 2022 | 8.900 | 9.140 | 8.750 | 8.800 | 64,692 | -0.27(-2.98%) |
Apr 08, 2022 | 9.040 | 9.350 | 9.000 | 9.070 | 64,649 | -0.05(-0.55%) |
Apr 07, 2022 | 9.310 | 9.358 | 8.740 | 9.120 | 68,329 | +0.01(+0.11%) |
Apr 06, 2022 | 9.610 | 9.650 | 8.980 | 9.110 | 102,965 | -0.73(-7.42%) |
Apr 05, 2022 | 10.09 | 10.09 | 9.550 | 9.840 | 86,984 | -0.08(-0.81%) |
Apr 04, 2022 | 10.00 | 10.12 | 9.760 | 9.920 | 85,970 | -0.01(-0.10%) |
Apr 01, 2022 | 9.830 | 10.12 | 9.670 | 9.930 | 106,082 | +0.07(+0.71%) |
Mar 31, 2022 | 9.870 | 10.09 | 9.620 | 9.860 | 117,872 | +0.12(+1.23%) |
Mar 30, 2022 | 10.25 | 10.25 | 9.575 | 9.740 | 197,181 | -0.67(-6.44%) |
Mar 29, 2022 | 10.22 | 10.41 | 9.900 | 10.41 | 100,502 | +0.35(+3.48%) |
Mar 28, 2022 | 10.02 | 10.75 | 9.930 | 10.06 | 223,694 | +0.14(+1.41%) |
Mar 25, 2022 | 9.980 | 10.02 | 9.565 | 9.920 | 88,659 | +0.07(+0.71%) |
Mar 24, 2022 | 9.370 | 10.10 | 9.250 | 9.850 | 188,090 | +0.48(+5.12%) |
Mar 23, 2022 | 9.230 | 9.440 | 8.860 | 9.370 | 104,346 | +0.11(+1.19%) |
Mar 22, 2022 | 9.280 | 9.510 | 9.066 | 9.260 | 146,335 | +0.34(+3.81%) |
Mar 21, 2022 | 9.200 | 9.200 | 8.610 | 8.920 | 183,315 | -0.48(-5.11%) |
Mar 18, 2022 | 8.500 | 9.720 | 8.210 | 9.400 | 339,406 | +0.86(+10.07%) |
Mar 17, 2022 | 8.450 | 8.770 | 8.310 | 8.540 | 101,954 | +0.21(+2.52%) |
Mar 16, 2022 | 8.010 | 8.500 | 7.910 | 8.330 | 184,833 | +0.98(+13.33%) |
Mar 15, 2022 | 7.720 | 8.145 | 7.250 | 7.350 | 202,672 | -0.25(-3.29%) |
Mar 14, 2022 | 8.100 | 8.300 | 7.590 | 7.600 | 101,178 | -0.54(-6.63%) |
Mar 11, 2022 | 8.710 | 8.710 | 8.130 | 8.140 | 58,086 | -0.37(-4.35%) |
Mar 10, 2022 | 8.510 | 8.670 | 8.220 | 8.510 | 145,266 | -0.39(-4.38%) |
Mar 09, 2022 | 8.230 | 9.060 | 8.230 | 8.900 | 194,846 | +1.18(+15.28%) |
Mar 08, 2022 | 7.610 | 8.230 | 7.440 | 7.720 | 188,059 | +0.05(+0.65%) |
Mar 07, 2022 | 8.060 | 8.209 | 7.600 | 7.670 | 166,076 | -0.34(-4.24%) |
Mar 04, 2022 | 8.080 | 8.520 | 7.920 | 8.010 | 346,284 | -0.20(-2.44%) |
Mar 03, 2022 | 9.390 | 9.390 | 8.120 | 8.210 | 428,254 | -1.08(-11.63%) |
Mar 02, 2022 | 9.460 | 9.720 | 9.290 | 9.290 | 161,896 | -0.11(-1.17%) |
Mar 01, 2022 | 9.770 | 10.03 | 9.030 | 9.400 | 227,756 | +0.26(+2.84%) |
Feb 28, 2022 | 8.500 | 9.500 | 8.500 | 9.140 | 225,563 | +0.47(+5.42%) |
Feb 25, 2022 | 9.310 | 9.230 | 8.640 | 8.670 | 176,734 | -0.20(-2.25%) |
Feb 24, 2022 | 7.540 | 8.910 | 7.510 | 8.870 | 257,385 | +0.53(+6.35%) |
Feb 23, 2022 | 8.950 | 9.180 | 8.300 | 8.340 | 129,362 | -0.48(-5.44%) |
Feb 22, 2022 | 8.940 | 9.098 | 8.600 | 8.820 | 191,921 | -0.27(-2.97%) |
Feb 18, 2022 | 9.090 | 0 | -0.85(-8.55%) | |||
Feb 17, 2022 | 10.18 | 10.35 | 9.710 | 9.940 | 101,720 | -0.44(-4.24%) |
Feb 16, 2022 | 10.31 | 10.50 | 10.03 | 10.38 | 161,455 | +0.03(+0.29%) |
Feb 15, 2022 | 9.760 | 10.39 | 9.760 | 10.35 | 210,697 | +0.97(+10.34%) |
Feb 14, 2022 | 9.730 | 10.03 | 9.319 | 9.380 | 186,565 | -0.15(-1.57%) |
Feb 11, 2022 | 10.65 | 10.99 | 9.530 | 9.530 | 216,872 | -1.10(-10.35%) |
Feb 10, 2022 | 10.82 | 11.40 | 10.45 | 10.63 | 269,783 | -0.60(-5.34%) |
Feb 09, 2022 | 10.55 | 11.26 | 10.55 | 11.23 | 233,707 | +0.28(+2.56%) |
Feb 08, 2022 | 10.20 | 10.99 | 10.01 | 10.95 | 156,481 | +0.27(+2.53%) |
Feb 07, 2022 | 10.72 | 11.18 | 10.46 | 10.68 | 255,784 | +0.28(+2.69%) |
Feb 04, 2022 | 9.890 | 10.73 | 9.650 | 10.40 | 203,681 | +0.77(+8.00%) |
Feb 03, 2022 | 9.450 | 9.990 | 9.630 | 152,385 | +0.13(+1.37%) | |
Feb 02, 2022 | 10.37 | 10.37 | 9.450 | 9.500 | 159,866 | -0.87(-8.39%) |