Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.230 | 5.300 | 4.860 | 4.880 | 29,142 | -0.45(-8.44%) |
Apr 28, 2022 | 5.620 | 5.790 | 4.706 | 5.330 | 80,623 | -0.46(-7.94%) |
Apr 27, 2022 | 4.860 | 5.900 | 4.860 | 5.790 | 80,805 | -0.01(-0.17%) |
Apr 26, 2022 | 5.625 | 6.300 | 4.883 | 5.800 | 56,141 | +0.42(+7.91%) |
Apr 25, 2022 | 5.500 | 5.850 | 5.250 | 5.375 | 14,079 | -0.25(-4.36%) |
Apr 22, 2022 | 5.878 | 5.878 | 5.295 | 5.620 | 18,874 | -0.10(-1.71%) |
Apr 21, 2022 | 6.000 | 6.098 | 5.537 | 5.718 | 21,797 | -0.29(-4.75%) |
Apr 20, 2022 | 5.810 | 6.250 | 5.785 | 6.003 | 13,267 | -0.03(-0.54%) |
Apr 19, 2022 | 6.000 | 6.175 | 5.750 | 6.035 | 34,023 | +0.17(+2.99%) |
Apr 18, 2022 | 6.250 | 6.250 | 5.388 | 5.860 | 80,044 | -1.66(-22.10%) |
Apr 14, 2022 | 8.875 | 8.875 | 7.375 | 7.522 | 23,371 | -1.05(-12.27%) |
Apr 13, 2022 | 7.928 | 8.625 | 7.750 | 8.575 | 18,040 | +0.40(+4.93%) |
Apr 12, 2022 | 7.532 | 8.508 | 7.525 | 8.172 | 30,534 | +0.41(+5.35%) |
Apr 11, 2022 | 7.500 | 8.245 | 7.300 | 7.758 | 23,806 | +0.26(+3.43%) |
Apr 08, 2022 | 7.500 | 7.622 | 7.287 | 7.500 | 3,618 | +0.11(+1.42%) |
Apr 07, 2022 | 8.000 | 8.250 | 7.152 | 7.395 | 16,096 | -0.73(-8.98%) |
Apr 06, 2022 | 8.040 | 8.700 | 7.808 | 8.125 | 15,881 | -0.52(-6.04%) |
Apr 05, 2022 | 8.750 | 8.815 | 8.500 | 8.648 | 1,586 | +0.02(+0.26%) |
Apr 04, 2022 | 8.750 | 8.992 | 8.137 | 8.625 | 21,630 | +0.07(+0.88%) |
Apr 01, 2022 | 9.000 | 9.000 | 8.395 | 8.550 | 6,444 | -0.07(-0.87%) |
Mar 31, 2022 | 9.250 | 9.250 | 8.518 | 8.625 | 5,400 | -0.38(-4.27%) |
Mar 30, 2022 | 9.250 | 9.250 | 8.848 | 9.010 | 4,699 | +0.13(+1.46%) |
Mar 29, 2022 | 8.500 | 9.325 | 8.500 | 8.880 | 6,740 | +0.14(+1.63%) |
Mar 28, 2022 | 8.750 | 8.875 | 8.375 | 8.738 | 9,476 | +0.03(+0.34%) |
Mar 25, 2022 | 8.515 | 8.875 | 8.332 | 8.707 | 13,437 | +0.20(+2.29%) |
Mar 24, 2022 | 8.572 | 9.000 | 8.367 | 8.512 | 3,310 | +0.01(+0.12%) |
Mar 23, 2022 | 8.750 | 8.875 | 8.328 | 8.502 | 11,208 | -0.27(-3.11%) |
Mar 22, 2022 | 8.600 | 9.250 | 8.502 | 8.775 | 10,310 | +0.08(+0.86%) |
Mar 21, 2022 | 8.998 | 9.113 | 8.300 | 8.700 | 15,677 | -0.18(-1.97%) |
Mar 18, 2022 | 8.750 | 8.893 | 7.995 | 8.875 | 32,313 | +0.90(+11.29%) |
Mar 17, 2022 | 7.500 | 8.100 | 7.455 | 7.975 | 16,079 | +0.42(+5.59%) |
Mar 16, 2022 | 7.300 | 7.987 | 7.000 | 7.553 | 16,482 | +0.38(+5.30%) |
Mar 15, 2022 | 7.003 | 7.322 | 6.692 | 7.173 | 5,586 | +0.17(+2.43%) |
Mar 14, 2022 | 7.500 | 7.500 | 6.912 | 7.003 | 9,588 | -0.38(-5.12%) |
Mar 11, 2022 | 7.500 | 8.000 | 7.277 | 7.380 | 6,890 | -0.34(-4.47%) |
Mar 10, 2022 | 7.750 | 7.995 | 7.505 | 7.725 | 7,510 | -0.01(-0.16%) |
Mar 09, 2022 | 7.250 | 7.750 | 7.247 | 7.737 | 18,636 | +0.46(+6.39%) |
Mar 08, 2022 | 7.425 | 7.475 | 7.125 | 7.272 | 16,010 | -0.00(-0.03%) |
Mar 07, 2022 | 7.250 | 7.675 | 6.525 | 7.275 | 14,317 | -0.05(-0.75%) |
Mar 04, 2022 | 7.500 | 7.980 | 7.250 | 7.330 | 12,325 | -0.27(-3.55%) |
Mar 03, 2022 | 8.000 | 8.000 | 7.570 | 7.600 | 14,519 | -0.67(-8.05%) |
Mar 02, 2022 | 9.975 | 10.42 | 7.808 | 8.265 | 78,901 | -0.99(-10.70%) |
Mar 01, 2022 | 7.750 | 9.715 | 7.723 | 9.255 | 79,564 | +1.63(+21.34%) |
Feb 28, 2022 | 7.250 | 7.750 | 7.250 | 7.628 | 8,717 | +0.48(+6.75%) |
Feb 25, 2022 | 6.820 | 7.375 | 6.923 | 7.145 | 16,265 | +0.33(+4.88%) |
Feb 24, 2022 | 6.500 | 6.975 | 6.500 | 6.812 | 17,210 | -0.32(-4.45%) |
Feb 23, 2022 | 7.575 | 7.575 | 7.018 | 7.130 | 4,937 | -0.22(-2.99%) |
Feb 22, 2022 | 7.367 | 7.775 | 7.003 | 7.350 | 14,096 | -0.25(-3.26%) |
Feb 18, 2022 | 7.598 | 0 | -0.40(-5.06%) | |||
Feb 17, 2022 | 8.250 | 8.363 | 7.775 | 8.002 | 8,838 | -0.30(-3.58%) |
Feb 16, 2022 | 8.275 | 8.325 | 8.002 | 8.300 | 3,664 | +0.01(+0.15%) |
Feb 15, 2022 | 8.250 | 8.658 | 8.000 | 8.287 | 13,898 | +0.04(+0.45%) |
Feb 14, 2022 | 8.500 | 8.800 | 7.800 | 8.250 | 37,402 | -0.15(-1.84%) |
Feb 11, 2022 | 8.890 | 9.450 | 7.938 | 8.405 | 28,684 | -0.68(-7.43%) |
Feb 10, 2022 | 8.875 | 9.225 | 8.742 | 9.080 | 7,918 | -0.06(-0.63%) |
Feb 09, 2022 | 9.025 | 9.300 | 8.675 | 9.137 | 20,820 | +0.07(+0.83%) |
Feb 08, 2022 | 9.000 | 9.300 | 8.880 | 9.062 | 7,002 | -0.12(-1.33%) |
Feb 07, 2022 | 9.225 | 9.250 | 8.450 | 9.185 | 12,949 | -0.09(-1.00%) |
Feb 04, 2022 | 9.500 | 9.500 | 8.275 | 9.277 | 15,459 | -0.08(-0.88%) |
Feb 03, 2022 | 9.325 | 9.360 | 11,816 | -0.19(-1.96%) | ||
Feb 02, 2022 | 9.845 | 10.78 | 9.415 | 9.547 | 9,559 | -0.60(-5.94%) |