Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.470 | 7.600 | 7.150 | 7.230 | 190,912 | -0.28(-3.73%) |
Apr 28, 2022 | 7.200 | 7.870 | 7.160 | 7.510 | 538,748 | +0.51(+7.29%) |
Apr 27, 2022 | 7.220 | 7.290 | 6.860 | 7.000 | 413,450 | -0.18(-2.51%) |
Apr 26, 2022 | 7.540 | 7.540 | 7.114 | 7.180 | 246,795 | -0.44(-5.77%) |
Apr 25, 2022 | 7.550 | 7.710 | 7.390 | 7.620 | 172,323 | -0.01(-0.13%) |
Apr 22, 2022 | 7.540 | 7.760 | 7.290 | 7.630 | 369,286 | -0.09(-1.17%) |
Apr 21, 2022 | 8.280 | 8.320 | 7.550 | 7.720 | 346,631 | -0.48(-5.85%) |
Apr 20, 2022 | 8.420 | 8.455 | 8.070 | 8.200 | 343,194 | -0.20(-2.38%) |
Apr 19, 2022 | 8.280 | 8.580 | 8.200 | 8.400 | 221,486 | +0.15(+1.82%) |
Apr 18, 2022 | 8.610 | 8.645 | 8.080 | 8.250 | 441,087 | -0.46(-5.28%) |
Apr 14, 2022 | 8.820 | 9.030 | 8.580 | 8.710 | 250,515 | +0.01(+0.11%) |
Apr 13, 2022 | 8.310 | 8.950 | 8.118 | 8.700 | 443,832 | +0.36(+4.32%) |
Apr 12, 2022 | 8.490 | 8.670 | 8.215 | 8.340 | 247,845 | -0.08(-0.95%) |
Apr 11, 2022 | 8.390 | 8.730 | 8.208 | 8.420 | 206,513 | -0.04(-0.47%) |
Apr 08, 2022 | 8.570 | 8.762 | 8.390 | 8.460 | 240,678 | -0.10(-1.17%) |
Apr 07, 2022 | 8.630 | 8.741 | 8.250 | 8.560 | 241,355 | -0.09(-1.04%) |
Apr 06, 2022 | 9.070 | 9.160 | 8.510 | 8.650 | 339,288 | -0.58(-6.28%) |
Apr 05, 2022 | 9.480 | 9.550 | 9.190 | 9.230 | 197,942 | -0.22(-2.33%) |
Apr 04, 2022 | 9.230 | 9.500 | 9.090 | 9.450 | 304,262 | +0.28(+3.05%) |
Apr 01, 2022 | 9.300 | 9.370 | 9.020 | 9.170 | 423,091 | -0.12(-1.29%) |
Mar 31, 2022 | 9.690 | 9.730 | 9.160 | 9.290 | 411,878 | -0.36(-3.73%) |
Mar 30, 2022 | 10.24 | 10.28 | 9.630 | 9.650 | 719,615 | -0.71(-6.85%) |
Mar 29, 2022 | 10.30 | 10.53 | 10.08 | 10.36 | 574,892 | +0.22(+2.17%) |
Mar 28, 2022 | 10.74 | 10.74 | 9.970 | 10.14 | 480,204 | -0.45(-4.25%) |
Mar 25, 2022 | 10.94 | 10.99 | 10.52 | 10.59 | 328,915 | -0.36(-3.29%) |
Mar 24, 2022 | 11.37 | 11.37 | 10.77 | 10.95 | 584,439 | -0.31(-2.75%) |
Mar 23, 2022 | 11.41 | 11.41 | 11.01 | 11.26 | 339,934 | -0.24(-2.09%) |
Mar 22, 2022 | 11.18 | 11.56 | 11.10 | 11.50 | 402,284 | +0.35(+3.14%) |
Mar 21, 2022 | 11.67 | 11.93 | 11.02 | 11.15 | 415,249 | -0.53(-4.54%) |
Mar 18, 2022 | 11.15 | 12.11 | 11.04 | 11.68 | 639,981 | +0.45(+4.01%) |
Mar 17, 2022 | 11.43 | 11.59 | 10.91 | 11.23 | 574,459 | -0.48(-4.10%) |
Mar 16, 2022 | 11.22 | 11.86 | 11.22 | 11.71 | 421,950 | +0.56(+5.02%) |
Mar 15, 2022 | 10.39 | 11.22 | 10.37 | 11.15 | 308,215 | +0.70(+6.70%) |
Mar 14, 2022 | 10.85 | 11.04 | 10.17 | 10.45 | 481,574 | -0.44(-4.04%) |
Mar 11, 2022 | 12.52 | 12.76 | 10.86 | 10.89 | 749,880 | -1.60(-12.81%) |
Mar 10, 2022 | 12.99 | 13.03 | 12.05 | 12.49 | 715,745 | -1.30(-9.43%) |
Mar 09, 2022 | 13.49 | 13.95 | 13.49 | 13.79 | 154,281 | +0.63(+4.79%) |
Mar 08, 2022 | 12.79 | 13.71 | 12.70 | 13.16 | 180,303 | +0.37(+2.89%) |
Mar 07, 2022 | 13.40 | 13.75 | 12.76 | 12.79 | 321,174 | -0.45(-3.40%) |
Mar 04, 2022 | 13.81 | 13.81 | 13.08 | 13.24 | 292,452 | -0.71(-5.09%) |
Mar 03, 2022 | 14.68 | 14.68 | 13.93 | 13.95 | 250,641 | -0.54(-3.73%) |
Mar 02, 2022 | 13.83 | 14.58 | 13.75 | 14.49 | 231,236 | +0.74(+5.38%) |
Mar 01, 2022 | 13.94 | 13.96 | 13.38 | 13.75 | 246,230 | -0.09(-0.65%) |
Feb 28, 2022 | 13.84 | 14.19 | 13.78 | 13.84 | 275,535 | -0.16(-1.14%) |
Feb 25, 2022 | 14.07 | 14.38 | 13.89 | 14.00 | 316,747 | +0.05(+0.36%) |
Feb 24, 2022 | 12.89 | 14.00 | 12.50 | 13.95 | 226,674 | +0.47(+3.49%) |
Feb 23, 2022 | 13.63 | 14.01 | 13.36 | 13.48 | 166,922 | +0.01(+0.07%) |
Feb 22, 2022 | 14.29 | 14.33 | 13.34 | 13.47 | 228,410 | -0.88(-6.13%) |
Feb 18, 2022 | 14.35 | 0 | -0.55(-3.69%) | |||
Feb 17, 2022 | 15.21 | 15.46 | 14.90 | 14.90 | 268,079 | -0.43(-2.80%) |
Feb 16, 2022 | 15.43 | 15.55 | 15.01 | 15.33 | 349,338 | -0.17(-1.10%) |
Feb 15, 2022 | 14.96 | 15.56 | 14.80 | 15.50 | 205,588 | +0.71(+4.80%) |
Feb 14, 2022 | 15.30 | 15.33 | 14.72 | 14.79 | 243,261 | -0.61(-3.96%) |
Feb 11, 2022 | 15.99 | 16.37 | 15.35 | 15.40 | 186,183 | -0.58(-3.63%) |
Feb 10, 2022 | 16.29 | 16.59 | 15.93 | 15.98 | 271,520 | -0.53(-3.21%) |
Feb 09, 2022 | 16.99 | 17.13 | 16.30 | 16.51 | 309,248 | -0.59(-3.45%) |
Feb 08, 2022 | 16.77 | 17.19 | 16.44 | 17.10 | 214,634 | +0.48(+2.89%) |
Feb 07, 2022 | 16.29 | 17.11 | 16.29 | 16.62 | 138,963 | +0.21(+1.28%) |
Feb 04, 2022 | 16.23 | 16.60 | 15.75 | 16.41 | 138,624 | +0.24(+1.48%) |
Feb 03, 2022 | 16.36 | 16.60 | 16.10 | 16.17 | 77,460 | -0.40(-2.41%) |
Feb 02, 2022 | 16.85 | 16.90 | 16.11 | 16.57 | 119,949 | -0.27(-1.60%) |