Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.400 | 8.400 | 7.600 | 7.900 | 5,887 | +0.10(+1.30%) |
Apr 28, 2022 | 7.800 | 8.199 | 7.500 | 7.799 | 32,421 | +0.12(+1.55%) |
Apr 27, 2022 | 7.700 | 7.700 | 7.651 | 7.680 | 3,092 | -0.02(-0.26%) |
Apr 26, 2022 | 7.800 | 8.100 | 7.700 | 7.700 | 8,524 | -0.30(-3.73%) |
Apr 25, 2022 | 8.000 | 8.000 | 7.800 | 7.998 | 4,848 | +0.05(+0.59%) |
Apr 22, 2022 | 8.000 | 8.075 | 7.911 | 7.951 | 4,010 | -0.13(-1.57%) |
Apr 21, 2022 | 8.000 | 8.284 | 8.000 | 8.078 | 2,601 | +0.06(+0.72%) |
Apr 20, 2022 | 8.000 | 8.400 | 8.000 | 8.020 | 2,738 | -0.08(-1.00%) |
Apr 19, 2022 | 8.000 | 8.174 | 8.000 | 8.101 | 2,149 | +0.07(+0.81%) |
Apr 18, 2022 | 8.200 | 8.200 | 8.013 | 8.036 | 4,382 | -0.22(-2.64%) |
Apr 14, 2022 | 8.051 | 8.346 | 8.051 | 8.254 | 5,703 | +0.03(+0.40%) |
Apr 13, 2022 | 8.100 | 8.446 | 8.100 | 8.221 | 3,637 | -0.17(-2.00%) |
Apr 12, 2022 | 8.500 | 8.500 | 8.100 | 8.389 | 5,317 | +0.04(+0.53%) |
Apr 11, 2022 | 8.100 | 8.400 | 8.100 | 8.345 | 7,309 | +0.24(+2.99%) |
Apr 08, 2022 | 8.125 | 8.282 | 8.100 | 8.103 | 6,901 | -0.10(-1.18%) |
Apr 07, 2022 | 8.229 | 8.346 | 8.100 | 8.200 | 3,052 | -0.02(-0.27%) |
Apr 06, 2022 | 8.380 | 8.380 | 8.222 | 8.222 | 5,116 | -0.16(-1.89%) |
Apr 05, 2022 | 8.550 | 8.550 | 8.301 | 8.380 | 3,909 | -0.12(-1.41%) |
Apr 04, 2022 | 8.700 | 8.700 | 8.302 | 8.500 | 7,568 | +0.20(+2.41%) |
Apr 01, 2022 | 8.400 | 8.480 | 8.300 | 8.300 | 9,092 | -0.05(-0.59%) |
Mar 31, 2022 | 8.562 | 8.700 | 8.349 | 8.349 | 4,021 | -0.20(-2.39%) |
Mar 30, 2022 | 8.580 | 8.580 | 8.401 | 8.553 | 5,057 | -0.03(-0.40%) |
Mar 29, 2022 | 8.600 | 8.700 | 8.475 | 8.587 | 10,160 | +0.01(+0.08%) |
Mar 28, 2022 | 8.600 | 8.588 | 8.500 | 8.580 | 4,257 | +0.08(+0.94%) |
Mar 25, 2022 | 9.000 | 9.000 | 8.450 | 8.500 | 10,421 | -0.45(-5.07%) |
Mar 24, 2022 | 9.000 | 9.000 | 8.551 | 8.954 | 3,172 | +0.10(+1.16%) |
Mar 23, 2022 | 9.000 | 8.980 | 8.700 | 8.851 | 3,310 | -0.05(-0.54%) |
Mar 22, 2022 | 8.800 | 8.899 | 8.600 | 8.899 | 4,514 | +0.00(+0.00%) |
Mar 21, 2022 | 8.900 | 8.949 | 8.550 | 8.899 | 6,245 | -0.05(-0.57%) |
Mar 18, 2022 | 8.808 | 8.951 | 8.400 | 8.950 | 12,344 | -0.04(-0.42%) |
Mar 17, 2022 | 8.400 | 8.998 | 8.250 | 8.988 | 21,048 | +0.21(+2.44%) |
Mar 16, 2022 | 8.600 | 9.000 | 8.200 | 8.774 | 19,050 | +0.27(+3.22%) |
Mar 15, 2022 | 8.700 | 8.700 | 8.412 | 8.500 | 7,086 | -0.05(-0.58%) |
Mar 14, 2022 | 8.778 | 8.852 | 8.500 | 8.550 | 11,276 | -0.23(-2.61%) |
Mar 11, 2022 | 9.000 | 9.000 | 8.600 | 8.779 | 8,590 | -0.22(-2.46%) |
Mar 10, 2022 | 8.968 | 9.000 | 8.763 | 9.000 | 4,231 | +0.10(+1.12%) |
Mar 09, 2022 | 9.000 | 9.500 | 8.600 | 8.900 | 18,072 | -0.20(-2.20%) |
Mar 08, 2022 | 9.100 | 9.313 | 9.000 | 9.100 | 12,271 | -0.13(-1.41%) |
Mar 07, 2022 | 9.900 | 9.903 | 9.041 | 9.230 | 47,498 | -0.11(-1.12%) |
Mar 04, 2022 | 9.500 | 9.800 | 9.100 | 9.335 | 51,130 | -0.08(-0.85%) |
Mar 03, 2022 | 9.211 | 9.500 | 9.102 | 9.415 | 10,274 | +0.14(+1.52%) |
Mar 02, 2022 | 9.880 | 9.880 | 9.022 | 9.274 | 12,571 | +0.05(+0.50%) |
Mar 01, 2022 | 9.950 | 9.950 | 9.200 | 9.228 | 23,790 | -0.49(-5.06%) |
Feb 28, 2022 | 9.500 | 10.10 | 9.500 | 9.720 | 33,816 | +0.25(+2.63%) |
Feb 25, 2022 | 10.10 | 9.813 | 9.050 | 9.471 | 25,899 | -0.34(-3.49%) |
Feb 24, 2022 | 9.800 | 10.10 | 9.210 | 9.813 | 62,431 | +0.61(+6.66%) |
Feb 23, 2022 | 9.800 | 9.800 | 9.200 | 9.200 | 20,652 | -0.42(-4.38%) |
Feb 22, 2022 | 9.100 | 9.780 | 9.000 | 9.621 | 24,679 | +0.57(+6.30%) |
Feb 18, 2022 | 9.051 | 0 | -0.15(-1.63%) | |||
Feb 17, 2022 | 8.900 | 9.521 | 8.875 | 9.201 | 10,178 | +0.27(+3.07%) |
Feb 16, 2022 | 9.099 | 9.099 | 8.800 | 8.927 | 6,353 | -0.12(-1.37%) |
Feb 15, 2022 | 8.800 | 9.200 | 8.800 | 9.051 | 2,823 | +0.05(+0.58%) |
Feb 14, 2022 | 9.000 | 9.300 | 8.908 | 8.999 | 12,497 | -0.37(-3.95%) |
Feb 11, 2022 | 8.800 | 9.698 | 8.800 | 9.369 | 27,862 | +0.52(+5.91%) |
Feb 10, 2022 | 8.924 | 9.199 | 8.710 | 8.846 | 7,911 | -0.35(-3.85%) |
Feb 09, 2022 | 8.460 | 9.200 | 8.401 | 9.200 | 40,587 | +0.72(+8.55%) |
Feb 08, 2022 | 8.500 | 8.558 | 8.222 | 8.475 | 6,802 | +0.38(+4.63%) |
Feb 07, 2022 | 8.900 | 8.900 | 8.005 | 8.100 | 23,777 | -0.02(-0.22%) |
Feb 04, 2022 | 8.370 | 8.599 | 8.104 | 8.118 | 6,357 | -0.08(-1.00%) |
Feb 03, 2022 | 8.455 | 8.200 | 8.200 | 8,026 | -0.40(-4.65%) | |
Feb 02, 2022 | 8.900 | 8.900 | 8.510 | 8.600 | 4,601 | -0.13(-1.49%) |