Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.900 | 8.095 | 7.440 | 7.630 | 2,155,141 | +0.54(+7.62%) |
Apr 28, 2022 | 7.050 | 7.280 | 6.630 | 7.090 | 645,418 | +0.17(+2.46%) |
Apr 27, 2022 | 7.240 | 7.620 | 6.810 | 6.920 | 1,504,897 | -0.19(-2.67%) |
Apr 26, 2022 | 7.600 | 7.740 | 7.070 | 7.110 | 1,033,979 | -0.58(-7.54%) |
Apr 25, 2022 | 7.220 | 7.740 | 7.010 | 7.690 | 837,971 | +0.22(+2.95%) |
Apr 22, 2022 | 7.280 | 8.020 | 7.270 | 7.470 | 1,240,560 | +0.21(+2.89%) |
Apr 21, 2022 | 7.800 | 7.950 | 7.140 | 7.260 | 747,395 | -0.33(-4.35%) |
Apr 20, 2022 | 8.150 | 8.150 | 7.580 | 7.590 | 581,443 | -0.56(-6.87%) |
Apr 19, 2022 | 8.010 | 8.230 | 7.740 | 8.150 | 725,375 | -0.02(-0.24%) |
Apr 18, 2022 | 8.860 | 8.950 | 8.050 | 8.170 | 1,031,921 | -1.01(-11.00%) |
Apr 14, 2022 | 9.160 | 9.490 | 9.090 | 9.180 | 931,376 | +0.08(+0.88%) |
Apr 13, 2022 | 9.000 | 9.350 | 8.640 | 9.100 | 760,653 | +0.19(+2.13%) |
Apr 12, 2022 | 8.730 | 9.440 | 8.730 | 8.910 | 1,280,212 | +0.26(+3.01%) |
Apr 11, 2022 | 8.550 | 8.990 | 8.250 | 8.650 | 949,281 | -0.21(-2.37%) |
Apr 08, 2022 | 8.740 | 9.050 | 8.570 | 8.860 | 803,939 | +0.05(+0.57%) |
Apr 07, 2022 | 9.140 | 9.260 | 8.560 | 8.810 | 1,459,371 | -0.57(-6.08%) |
Apr 06, 2022 | 9.420 | 9.440 | 8.900 | 9.380 | 1,741,334 | -0.23(-2.39%) |
Apr 05, 2022 | 10.11 | 10.16 | 9.530 | 9.610 | 1,464,660 | -0.62(-6.06%) |
Apr 04, 2022 | 10.76 | 10.76 | 9.950 | 10.23 | 4,027,788 | +0.25(+2.51%) |
Apr 01, 2022 | 10.04 | 10.50 | 9.820 | 9.980 | 3,040,428 | +0.85(+9.31%) |
Mar 31, 2022 | 9.500 | 9.710 | 9.110 | 9.130 | 2,042,211 | -0.45(-4.70%) |
Mar 30, 2022 | 9.830 | 10.24 | 9.510 | 9.580 | 764,578 | -0.42(-4.20%) |
Mar 29, 2022 | 9.880 | 10.57 | 9.882 | 10.00 | 3,393,886 | +0.43(+4.49%) |
Mar 28, 2022 | 9.280 | 9.930 | 9.220 | 9.570 | 2,270,970 | +0.37(+4.02%) |
Mar 25, 2022 | 9.750 | 9.880 | 9.105 | 9.200 | 2,376,449 | -1.04(-10.16%) |
Mar 24, 2022 | 10.00 | 10.35 | 9.710 | 10.24 | 3,458,340 | +0.09(+0.89%) |
Mar 23, 2022 | 9.760 | 10.79 | 9.600 | 10.15 | 1,692,130 | +0.16(+1.60%) |
Mar 22, 2022 | 9.290 | 10.36 | 9.290 | 9.990 | 2,262,261 | +1.23(+14.04%) |
Mar 21, 2022 | 9.260 | 9.700 | 8.710 | 8.760 | 1,591,800 | -0.77(-8.08%) |
Mar 18, 2022 | 8.810 | 10.29 | 8.740 | 9.530 | 3,702,105 | +0.88(+10.17%) |
Mar 17, 2022 | 8.230 | 8.900 | 8.210 | 8.650 | 2,637,301 | -0.22(-2.48%) |
Mar 16, 2022 | 7.720 | 9.200 | 7.480 | 8.870 | 7,790,644 | +2.98(+50.59%) |
Mar 15, 2022 | 5.100 | 5.990 | 5.000 | 5.890 | 4,011,625 | +0.74(+14.37%) |
Mar 14, 2022 | 6.570 | 6.565 | 5.000 | 5.150 | 3,331,226 | -1.90(-26.95%) |
Mar 11, 2022 | 7.980 | 7.980 | 6.870 | 7.050 | 3,517,554 | -0.05(-0.70%) |
Mar 10, 2022 | 7.400 | 7.470 | 6.700 | 7.100 | 1,562,159 | -1.00(-12.35%) |
Mar 09, 2022 | 6.800 | 8.190 | 6.800 | 8.100 | 3,397,240 | +1.66(+25.78%) |
Mar 08, 2022 | 6.580 | 6.900 | 6.310 | 6.440 | 2,037,304 | -0.30(-4.45%) |
Mar 07, 2022 | 6.860 | 7.080 | 6.720 | 6.740 | 1,608,959 | -0.17(-2.46%) |
Mar 04, 2022 | 7.220 | 7.560 | 6.840 | 6.910 | 1,251,792 | -0.26(-3.63%) |
Mar 03, 2022 | 8.240 | 8.380 | 7.010 | 7.170 | 1,161,753 | -1.05(-12.77%) |
Mar 02, 2022 | 8.110 | 8.280 | 7.830 | 8.220 | 1,261,668 | +0.21(+2.62%) |
Mar 01, 2022 | 8.350 | 8.520 | 7.880 | 8.010 | 1,436,455 | -0.30(-3.61%) |
Feb 28, 2022 | 9.630 | 9.627 | 8.180 | 8.310 | 2,211,009 | -1.32(-13.71%) |
Feb 25, 2022 | 10.19 | 9.630 | 9.130 | 9.630 | 1,008,591 | +0.36(+3.88%) |
Feb 24, 2022 | 8.260 | 9.300 | 8.180 | 9.270 | 705,398 | +0.30(+3.34%) |
Feb 23, 2022 | 9.280 | 9.670 | 8.910 | 8.970 | 2,381,529 | -0.15(-1.64%) |
Feb 22, 2022 | 9.340 | 9.940 | 9.050 | 9.120 | 679,932 | -0.76(-7.69%) |
Feb 18, 2022 | 9.880 | 0 | -0.52(-5.00%) | |||
Feb 17, 2022 | 10.78 | 11.16 | 10.28 | 10.40 | 417,893 | -0.40(-3.70%) |
Feb 16, 2022 | 10.77 | 11.00 | 10.46 | 10.80 | 578,212 | -0.05(-0.46%) |
Feb 15, 2022 | 10.39 | 10.90 | 10.18 | 10.85 | 496,407 | +0.77(+7.64%) |
Feb 14, 2022 | 9.980 | 10.43 | 9.890 | 10.08 | 411,819 | +0.00(+0.00%) |
Feb 11, 2022 | 10.53 | 11.06 | 9.950 | 10.08 | 644,486 | -0.44(-4.18%) |
Feb 10, 2022 | 10.55 | 11.24 | 10.46 | 10.52 | 605,605 | -0.56(-5.05%) |
Feb 09, 2022 | 10.56 | 11.19 | 10.44 | 11.08 | 1,029,445 | +0.84(+8.20%) |
Feb 08, 2022 | 9.530 | 10.27 | 10.24 | 691,033 | +0.59(+6.11%) | |
Feb 07, 2022 | 9.750 | 10.25 | 9.460 | 9.650 | 633,002 | -0.17(-1.73%) |
Feb 04, 2022 | 9.660 | 10.12 | 9.420 | 9.820 | 799,787 | +0.12(+1.24%) |
Feb 03, 2022 | 10.01 | 9.660 | 9.700 | 567,961 | -0.54(-5.27%) | |
Feb 02, 2022 | 11.39 | 11.39 | 10.16 | 10.24 | 764,257 | -1.09(-9.62%) |