Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.449 | 9.467 | 8.893 | 8.912 | 471,073 | -0.54(-5.69%) |
Apr 28, 2022 | 8.939 | 9.522 | 8.538 | 9.449 | 617,223 | +0.56(+6.36%) |
Apr 27, 2022 | 8.602 | 9.012 | 8.593 | 8.884 | 320,715 | +0.13(+1.46%) |
Apr 26, 2022 | 8.857 | 8.948 | 8.738 | 8.757 | 259,771 | -0.16(-1.84%) |
Apr 25, 2022 | 8.620 | 8.921 | 8.556 | 8.921 | 262,975 | +0.25(+2.84%) |
Apr 22, 2022 | 8.921 | 9.217 | 8.656 | 8.675 | 381,325 | -0.03(-0.31%) |
Apr 21, 2022 | 8.966 | 8.966 | 8.666 | 8.702 | 133,873 | -0.10(-1.14%) |
Apr 20, 2022 | 8.866 | 9.076 | 8.775 | 8.802 | 103,377 | +0.02(+0.21%) |
Apr 19, 2022 | 8.529 | 8.839 | 8.512 | 8.784 | 175,018 | +0.31(+3.66%) |
Apr 18, 2022 | 8.602 | 8.702 | 8.415 | 8.474 | 130,982 | -0.17(-2.00%) |
Apr 14, 2022 | 8.629 | 9.048 | 8.612 | 8.647 | 347,406 | +0.04(+0.42%) |
Apr 13, 2022 | 8.091 | 8.738 | 8.055 | 8.611 | 466,851 | +0.57(+7.14%) |
Apr 12, 2022 | 7.982 | 8.246 | 7.927 | 8.037 | 460,196 | +0.15(+1.97%) |
Apr 11, 2022 | 7.563 | 8.000 | 7.472 | 7.882 | 583,376 | +0.31(+4.09%) |
Apr 08, 2022 | 7.727 | 7.745 | 7.499 | 7.572 | 222,042 | -0.13(-1.66%) |
Apr 07, 2022 | 7.882 | 7.882 | 7.472 | 7.700 | 402,239 | -0.17(-2.20%) |
Apr 06, 2022 | 8.046 | 8.073 | 7.736 | 7.873 | 295,493 | -0.24(-2.92%) |
Apr 05, 2022 | 8.447 | 8.492 | 8.091 | 8.110 | 240,506 | -0.28(-3.37%) |
Apr 04, 2022 | 8.429 | 8.429 | 8.201 | 8.392 | 156,028 | -0.02(-0.22%) |
Apr 01, 2022 | 8.401 | 8.447 | 8.192 | 8.410 | 203,359 | +0.14(+1.65%) |
Mar 31, 2022 | 8.374 | 8.538 | 8.237 | 8.274 | 216,208 | -0.11(-1.30%) |
Mar 30, 2022 | 8.584 | 8.620 | 8.342 | 8.383 | 167,749 | -0.18(-2.13%) |
Mar 29, 2022 | 8.301 | 8.629 | 8.301 | 8.565 | 312,965 | +0.35(+4.21%) |
Mar 28, 2022 | 8.255 | 8.265 | 8.128 | 8.219 | 129,494 | -0.05(-0.55%) |
Mar 25, 2022 | 8.137 | 8.319 | 8.137 | 8.265 | 268,712 | +0.12(+1.45%) |
Mar 24, 2022 | 8.201 | 8.201 | 8.019 | 8.146 | 109,665 | +0.03(+0.34%) |
Mar 23, 2022 | 8.201 | 8.222 | 8.087 | 8.119 | 219,504 | -0.11(-1.33%) |
Mar 22, 2022 | 8.101 | 8.365 | 8.101 | 8.228 | 272,635 | +0.06(+0.78%) |
Mar 21, 2022 | 8.347 | 8.447 | 8.091 | 8.164 | 158,676 | -0.17(-2.08%) |
Mar 18, 2022 | 8.447 | 8.447 | 8.201 | 8.338 | 388,803 | -0.05(-0.65%) |
Mar 17, 2022 | 8.292 | 8.429 | 8.146 | 8.392 | 186,587 | +0.01(+0.11%) |
Mar 16, 2022 | 8.155 | 8.401 | 8.055 | 8.383 | 260,894 | +0.36(+4.43%) |
Mar 15, 2022 | 8.073 | 8.192 | 7.918 | 8.028 | 182,789 | +0.05(+0.69%) |
Mar 14, 2022 | 8.237 | 8.237 | 7.900 | 7.973 | 159,306 | -0.15(-1.91%) |
Mar 11, 2022 | 8.401 | 8.502 | 8.119 | 8.128 | 205,851 | -0.24(-2.83%) |
Mar 10, 2022 | 8.064 | 8.365 | 8.365 | 122,947 | +0.07(+0.88%) | |
Mar 09, 2022 | 8.246 | 8.538 | 8.155 | 8.292 | 223,890 | +0.30(+3.76%) |
Mar 08, 2022 | 7.700 | 8.183 | 7.554 | 7.991 | 230,266 | +0.36(+4.78%) |
Mar 07, 2022 | 7.873 | 7.991 | 7.599 | 7.627 | 264,552 | -0.32(-4.01%) |
Mar 04, 2022 | 8.046 | 8.193 | 7.882 | 7.946 | 301,538 | -0.26(-3.11%) |
Mar 03, 2022 | 8.319 | 8.365 | 8.132 | 8.201 | 310,550 | -0.14(-1.64%) |
Mar 02, 2022 | 7.991 | 8.410 | 7.991 | 8.338 | 210,636 | +0.35(+4.33%) |
Mar 01, 2022 | 8.338 | 8.438 | 7.918 | 7.991 | 292,835 | -0.42(-4.98%) |
Feb 28, 2022 | 8.447 | 8.549 | 8.210 | 8.410 | 302,744 | -0.16(-1.91%) |
Feb 25, 2022 | 8.538 | 8.656 | 8.374 | 8.574 | 240,792 | +0.11(+1.29%) |
Feb 24, 2022 | 8.064 | 8.483 | 7.900 | 8.465 | 240,063 | +0.17(+2.09%) |
Feb 23, 2022 | 8.629 | 8.769 | 8.265 | 8.292 | 280,737 | -0.26(-3.09%) |
Feb 22, 2022 | 8.921 | 9.057 | 8.429 | 8.556 | 337,813 | -0.46(-5.06%) |
Feb 18, 2022 | 9.012 | 0 | -0.31(-3.32%) | |||
Feb 17, 2022 | 8.720 | 9.568 | 8.720 | 9.322 | 406,227 | -0.15(-1.63%) |
Feb 16, 2022 | 9.112 | 9.495 | 9.112 | 9.477 | 326,017 | +0.35(+3.79%) |
Feb 15, 2022 | 8.848 | 9.148 | 8.772 | 9.130 | 472,366 | +0.56(+6.48%) |
Feb 14, 2022 | 8.675 | 8.802 | 8.492 | 8.574 | 242,257 | +0.01(+0.11%) |
Feb 11, 2022 | 8.902 | 8.994 | 8.520 | 8.565 | 199,078 | -0.26(-2.89%) |
Feb 10, 2022 | 8.675 | 9.035 | 8.675 | 8.820 | 207,517 | -0.03(-0.31%) |
Feb 09, 2022 | 8.775 | 8.966 | 8.738 | 8.848 | 255,475 | +0.11(+1.25%) |
Feb 08, 2022 | 8.584 | 8.830 | 8.556 | 8.738 | 311,712 | +0.20(+2.35%) |
Feb 07, 2022 | 8.465 | 8.656 | 8.401 | 8.538 | 239,677 | +0.11(+1.30%) |
Feb 04, 2022 | 8.028 | 8.447 | 7.873 | 8.429 | 580,374 | +0.40(+4.99%) |
Feb 03, 2022 | 7.991 | 8.028 | 245,460 | -0.12(-1.45%) | ||
Feb 02, 2022 | 8.292 | 8.319 | 8.073 | 8.146 | 223,252 | -0.21(-2.51%) |