Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.235 | 9.550 | 9.060 | 9.080 | 122,596 | +0.03(+0.32%) |
Apr 28, 2022 | 8.653 | 9.215 | 8.488 | 9.050 | 157,244 | +0.58(+6.87%) |
Apr 27, 2022 | 8.595 | 8.886 | 8.459 | 8.468 | 74,162 | -0.08(-0.91%) |
Apr 26, 2022 | 8.730 | 8.769 | 8.449 | 8.546 | 119,137 | +0.00(+0.00%) |
Apr 25, 2022 | 8.701 | 8.886 | 8.187 | 8.546 | 160,663 | -0.51(-5.67%) |
Apr 22, 2022 | 9.147 | 9.274 | 8.653 | 9.060 | 170,710 | -0.15(-1.58%) |
Apr 21, 2022 | 9.991 | 9.991 | 9.005 | 9.206 | 194,626 | -0.84(-8.40%) |
Apr 20, 2022 | 9.933 | 10.21 | 9.817 | 10.05 | 419,400 | +0.24(+2.47%) |
Apr 19, 2022 | 9.739 | 9.836 | 9.506 | 9.807 | 181,331 | +0.07(+0.70%) |
Apr 18, 2022 | 9.632 | 10.15 | 9.584 | 9.739 | 91,616 | +0.04(+0.40%) |
Apr 14, 2022 | 9.875 | 10.02 | 9.526 | 9.700 | 80,564 | -0.32(-3.19%) |
Apr 13, 2022 | 9.729 | 10.16 | 9.642 | 10.02 | 89,233 | +0.20(+2.08%) |
Apr 12, 2022 | 9.826 | 9.904 | 9.468 | 9.817 | 135,548 | +0.24(+2.53%) |
Apr 11, 2022 | 10.12 | 10.22 | 9.574 | 9.574 | 133,525 | -0.54(-5.37%) |
Apr 08, 2022 | 9.972 | 10.12 | 9.856 | 10.12 | 116,593 | +0.30(+3.06%) |
Apr 07, 2022 | 10.02 | 10.04 | 9.516 | 9.817 | 90,659 | -0.13(-1.27%) |
Apr 06, 2022 | 9.497 | 9.962 | 9.196 | 9.943 | 188,430 | +0.53(+5.67%) |
Apr 05, 2022 | 9.875 | 10.10 | 9.371 | 9.409 | 94,507 | -0.47(-4.72%) |
Apr 04, 2022 | 9.691 | 10.11 | 9.332 | 9.875 | 180,337 | +0.37(+3.88%) |
Apr 01, 2022 | 9.099 | 9.535 | 9.041 | 9.506 | 108,620 | +0.45(+4.92%) |
Mar 31, 2022 | 9.235 | 9.379 | 8.992 | 9.060 | 51,080 | -0.03(-0.32%) |
Mar 30, 2022 | 8.856 | 9.269 | 8.789 | 9.089 | 59,669 | +0.20(+2.29%) |
Mar 29, 2022 | 8.779 | 8.915 | 8.546 | 8.886 | 82,597 | +0.11(+1.22%) |
Mar 28, 2022 | 8.895 | 8.905 | 8.540 | 8.779 | 123,211 | -0.16(-1.74%) |
Mar 25, 2022 | 8.905 | 9.012 | 8.633 | 8.934 | 84,608 | +0.01(+0.11%) |
Mar 24, 2022 | 8.886 | 9.264 | 8.847 | 8.924 | 66,898 | +0.16(+1.77%) |
Mar 23, 2022 | 8.342 | 8.915 | 8.342 | 8.769 | 119,004 | +0.33(+3.91%) |
Mar 22, 2022 | 8.653 | 8.701 | 8.323 | 8.439 | 72,457 | -0.20(-2.36%) |
Mar 21, 2022 | 8.216 | 8.711 | 8.177 | 8.643 | 114,992 | +0.50(+6.20%) |
Mar 18, 2022 | 8.740 | 8.876 | 8.100 | 8.139 | 589,886 | -0.55(-6.36%) |
Mar 17, 2022 | 8.604 | 9.041 | 8.604 | 8.692 | 167,838 | +0.10(+1.13%) |
Mar 16, 2022 | 8.721 | 8.905 | 8.352 | 8.595 | 153,353 | -0.13(-1.45%) |
Mar 15, 2022 | 8.430 | 8.934 | 8.430 | 8.721 | 167,946 | +0.21(+2.51%) |
Mar 14, 2022 | 9.089 | 9.089 | 8.342 | 8.507 | 369,760 | -0.55(-6.10%) |
Mar 11, 2022 | 9.089 | 9.206 | 8.973 | 9.060 | 78,037 | -0.09(-0.95%) |
Mar 10, 2022 | 8.798 | 9.225 | 8.658 | 9.147 | 117,047 | +0.40(+4.52%) |
Mar 09, 2022 | 8.920 | 9.106 | 8.538 | 8.752 | 186,276 | -0.14(-1.57%) |
Mar 08, 2022 | 9.171 | 9.450 | 8.724 | 8.892 | 187,651 | -0.25(-2.75%) |
Mar 07, 2022 | 8.240 | 9.255 | 8.240 | 9.143 | 928,007 | +1.04(+12.87%) |
Mar 04, 2022 | 8.370 | 8.370 | 7.840 | 8.100 | 95,502 | -0.10(-1.25%) |
Mar 03, 2022 | 8.454 | 8.566 | 7.840 | 8.203 | 221,897 | -0.24(-2.87%) |
Mar 02, 2022 | 8.082 | 8.473 | 7.970 | 8.445 | 116,586 | +0.48(+6.08%) |
Mar 01, 2022 | 7.383 | 8.007 | 7.383 | 7.961 | 112,485 | +0.56(+7.55%) |
Feb 28, 2022 | 7.514 | 7.532 | 7.197 | 7.402 | 100,524 | +0.02(+0.25%) |
Feb 25, 2022 | 7.309 | 7.472 | 7.197 | 7.383 | 120,456 | +0.04(+0.51%) |
Feb 24, 2022 | 7.244 | 7.467 | 7.132 | 7.346 | 56,720 | -0.07(-0.88%) |
Feb 23, 2022 | 7.467 | 7.686 | 7.328 | 7.411 | 112,964 | +0.00(+0.00%) |
Feb 22, 2022 | 7.923 | 8.007 | 7.281 | 7.411 | 92,018 | -0.48(-6.13%) |
Feb 18, 2022 | 7.896 | 0 | -0.31(-3.75%) | |||
Feb 17, 2022 | 8.026 | 8.277 | 7.849 | 8.203 | 180,168 | +0.00(+0.00%) |
Feb 16, 2022 | 7.588 | 8.231 | 6.992 | 8.203 | 609,270 | -0.22(-2.65%) |
Feb 15, 2022 | 8.324 | 8.473 | 8.119 | 8.426 | 37,877 | +0.19(+2.26%) |
Feb 14, 2022 | 8.100 | 8.426 | 7.942 | 8.240 | 138,548 | +0.06(+0.68%) |
Feb 11, 2022 | 7.774 | 8.594 | 7.774 | 8.184 | 228,271 | +0.47(+6.03%) |
Feb 10, 2022 | 7.700 | 8.296 | 7.449 | 7.719 | 443,826 | -0.15(-1.89%) |
Feb 09, 2022 | 7.905 | 8.124 | 7.691 | 7.868 | 196,963 | -0.04(-0.47%) |
Feb 08, 2022 | 7.598 | 7.961 | 7.272 | 7.905 | 129,398 | +0.25(+3.28%) |
Feb 07, 2022 | 7.672 | 7.830 | 7.472 | 7.653 | 42,837 | +0.01(+0.12%) |
Feb 04, 2022 | 7.514 | 7.737 | 7.430 | 7.644 | 74,151 | +0.10(+1.36%) |
Feb 03, 2022 | 7.728 | 7.542 | 87,544 | -0.24(-3.11%) | ||
Feb 02, 2022 | 7.886 | 7.886 | 7.579 | 7.784 | 35,376 | -0.08(-1.07%) |