Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.355 | 7.747 | 7.355 | 7.617 | 6,563 | +0.09(+1.16%) |
Apr 28, 2022 | 7.625 | 7.625 | 7.250 | 7.530 | 16,928 | +0.06(+0.74%) |
Apr 27, 2022 | 7.753 | 7.995 | 7.000 | 7.475 | 20,363 | -0.23(-3.02%) |
Apr 26, 2022 | 7.750 | 8.160 | 7.500 | 7.707 | 18,253 | +0.08(+1.08%) |
Apr 25, 2022 | 7.500 | 8.250 | 7.353 | 7.625 | 42,566 | -0.10(-1.29%) |
Apr 22, 2022 | 7.650 | 8.000 | 7.402 | 7.725 | 14,149 | +0.10(+1.34%) |
Apr 21, 2022 | 8.250 | 8.238 | 7.600 | 7.622 | 19,561 | -0.38(-4.78%) |
Apr 20, 2022 | 8.000 | 8.250 | 7.925 | 8.005 | 12,597 | -0.01(-0.09%) |
Apr 19, 2022 | 7.750 | 8.275 | 7.750 | 8.012 | 24,569 | +0.09(+1.14%) |
Apr 18, 2022 | 8.250 | 8.498 | 7.812 | 7.923 | 13,975 | -0.33(-3.97%) |
Apr 14, 2022 | 8.500 | 8.695 | 8.250 | 8.250 | 18,578 | -0.35(-4.07%) |
Apr 13, 2022 | 8.748 | 8.748 | 8.418 | 8.600 | 15,378 | -0.04(-0.49%) |
Apr 12, 2022 | 8.775 | 9.070 | 8.525 | 8.643 | 13,390 | -0.25(-2.84%) |
Apr 11, 2022 | 8.750 | 8.998 | 8.750 | 8.895 | 10,634 | +0.14(+1.60%) |
Apr 08, 2022 | 8.750 | 9.120 | 8.675 | 8.755 | 9,559 | +0.00(+0.00%) |
Apr 07, 2022 | 9.000 | 9.223 | 8.727 | 8.755 | 6,564 | -0.06(-0.65%) |
Apr 06, 2022 | 9.250 | 9.250 | 8.750 | 8.812 | 13,067 | -0.36(-3.92%) |
Apr 05, 2022 | 9.750 | 9.750 | 9.135 | 9.172 | 10,859 | -0.16(-1.74%) |
Apr 04, 2022 | 9.250 | 9.375 | 9.050 | 9.335 | 7,940 | +0.14(+1.55%) |
Apr 01, 2022 | 9.175 | 9.300 | 9.035 | 9.193 | 10,929 | +0.00(+0.03%) |
Mar 31, 2022 | 9.248 | 9.373 | 9.125 | 9.190 | 19,992 | +0.05(+0.57%) |
Mar 30, 2022 | 8.850 | 9.252 | 8.752 | 9.137 | 18,388 | +0.30(+3.45%) |
Mar 29, 2022 | 8.500 | 8.998 | 8.500 | 8.832 | 20,784 | -0.17(-1.86%) |
Mar 28, 2022 | 9.248 | 9.428 | 8.777 | 9.000 | 13,688 | -0.25(-2.70%) |
Mar 25, 2022 | 9.250 | 9.453 | 9.000 | 9.250 | 17,437 | -0.12(-1.33%) |
Mar 24, 2022 | 8.822 | 9.377 | 8.822 | 9.375 | 28,691 | +0.57(+6.44%) |
Mar 23, 2022 | 8.928 | 9.000 | 8.752 | 8.807 | 20,236 | -0.10(-1.07%) |
Mar 22, 2022 | 8.750 | 9.062 | 8.750 | 8.902 | 17,796 | +0.05(+0.59%) |
Mar 21, 2022 | 8.975 | 9.248 | 8.635 | 8.850 | 16,829 | -0.04(-0.48%) |
Mar 18, 2022 | 9.000 | 9.152 | 8.550 | 8.893 | 33,748 | +0.14(+1.60%) |
Mar 17, 2022 | 8.512 | 8.863 | 8.332 | 8.752 | 17,649 | +0.09(+1.04%) |
Mar 16, 2022 | 8.615 | 8.727 | 8.367 | 8.662 | 29,443 | +0.05(+0.55%) |
Mar 15, 2022 | 8.250 | 8.670 | 8.250 | 8.615 | 24,467 | +0.29(+3.55%) |
Mar 14, 2022 | 8.500 | 8.750 | 8.250 | 8.320 | 12,173 | -0.27(-3.11%) |
Mar 11, 2022 | 8.550 | 8.975 | 8.277 | 8.588 | 13,586 | -0.08(-0.89%) |
Mar 10, 2022 | 8.750 | 8.998 | 8.375 | 8.665 | 13,416 | -0.09(-0.97%) |
Mar 09, 2022 | 8.273 | 8.750 | 8.258 | 8.750 | 13,089 | +0.62(+7.63%) |
Mar 08, 2022 | 8.135 | 8.477 | 7.912 | 8.130 | 30,108 | -0.17(-2.05%) |
Mar 07, 2022 | 8.625 | 8.672 | 7.878 | 8.300 | 34,126 | -0.32(-3.77%) |
Mar 04, 2022 | 9.050 | 9.445 | 8.252 | 8.625 | 20,279 | -0.19(-2.13%) |
Mar 03, 2022 | 9.625 | 9.922 | 8.750 | 8.812 | 32,311 | -0.69(-7.24%) |
Mar 02, 2022 | 9.150 | 9.598 | 8.992 | 9.500 | 42,054 | +0.72(+8.26%) |
Mar 01, 2022 | 9.000 | 9.250 | 8.615 | 8.775 | 14,422 | -0.25(-2.77%) |
Feb 28, 2022 | 8.875 | 9.000 | 8.470 | 9.025 | 13,507 | +0.26(+3.00%) |
Feb 25, 2022 | 8.750 | 8.995 | 8.500 | 8.762 | 10,965 | +0.34(+4.01%) |
Feb 24, 2022 | 7.800 | 8.500 | 7.763 | 8.425 | 37,062 | -0.20(-2.35%) |
Feb 23, 2022 | 8.887 | 9.250 | 8.560 | 8.627 | 9,854 | -0.25(-2.79%) |
Feb 22, 2022 | 8.750 | 9.920 | 8.393 | 8.875 | 26,624 | -0.26(-2.85%) |
Feb 18, 2022 | 9.135 | 0 | -0.37(-3.84%) | |||
Feb 17, 2022 | 9.750 | 10.10 | 9.390 | 9.500 | 11,389 | -0.32(-3.26%) |
Feb 16, 2022 | 10.12 | 10.12 | 9.527 | 9.820 | 12,535 | -0.18(-1.80%) |
Feb 15, 2022 | 10.09 | 10.12 | 9.822 | 10.00 | 17,464 | +0.18(+1.81%) |
Feb 14, 2022 | 10.00 | 10.31 | 9.460 | 9.822 | 16,759 | -0.27(-2.70%) |
Feb 11, 2022 | 10.49 | 10.75 | 10.00 | 10.10 | 28,303 | -0.15(-1.49%) |
Feb 10, 2022 | 10.24 | 10.99 | 10.00 | 10.25 | 54,127 | -0.25(-2.38%) |
Feb 09, 2022 | 9.100 | 10.57 | 9.005 | 10.50 | 63,710 | +1.49(+16.57%) |
Feb 08, 2022 | 9.248 | 9.248 | 8.717 | 9.005 | 23,133 | -0.17(-1.83%) |
Feb 07, 2022 | 8.873 | 9.495 | 8.807 | 9.172 | 28,012 | +0.17(+1.94%) |
Feb 04, 2022 | 9.207 | 9.207 | 8.500 | 8.998 | 25,511 | +0.29(+3.30%) |
Feb 03, 2022 | 8.750 | 9.040 | 8.238 | 8.710 | 20,849 | -0.28(-3.11%) |
Feb 02, 2022 | 9.188 | 9.250 | 8.755 | 8.990 | 20,472 | -0.26(-2.81%) |