Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.250 | 8.666 | 8.200 | 8.470 | 35,753 | +0.22(+2.67%) |
Apr 28, 2022 | 8.250 | 8.370 | 8.145 | 8.250 | 24,942 | +0.00(+0.00%) |
Apr 27, 2022 | 8.150 | 8.370 | 8.125 | 8.250 | 41,243 | +0.10(+1.23%) |
Apr 26, 2022 | 8.150 | 8.200 | 8.060 | 8.150 | 54,258 | -0.02(-0.24%) |
Apr 25, 2022 | 7.820 | 8.350 | 7.740 | 8.170 | 60,689 | +0.27(+3.42%) |
Apr 22, 2022 | 8.200 | 8.200 | 7.870 | 7.900 | 52,603 | -0.30(-3.66%) |
Apr 21, 2022 | 8.520 | 8.570 | 8.150 | 8.200 | 31,823 | -0.31(-3.64%) |
Apr 20, 2022 | 8.640 | 8.660 | 8.365 | 8.510 | 73,837 | -0.18(-2.07%) |
Apr 19, 2022 | 8.730 | 8.820 | 8.510 | 8.690 | 60,399 | -0.06(-0.69%) |
Apr 18, 2022 | 8.200 | 8.980 | 7.986 | 8.750 | 156,737 | +0.43(+5.17%) |
Apr 14, 2022 | 7.640 | 8.350 | 7.410 | 8.320 | 1,318,657 | +1.32(+18.86%) |
Apr 13, 2022 | 7.020 | 7.120 | 6.900 | 7.000 | 288,326 | +0.07(+1.01%) |
Apr 12, 2022 | 7.110 | 7.205 | 6.790 | 6.930 | 44,023 | -0.18(-2.53%) |
Apr 11, 2022 | 7.120 | 7.232 | 7.010 | 7.110 | 33,341 | -0.05(-0.70%) |
Apr 08, 2022 | 7.320 | 7.320 | 7.000 | 7.160 | 29,420 | -0.02(-0.28%) |
Apr 07, 2022 | 7.300 | 7.330 | 7.000 | 7.180 | 44,628 | -0.12(-1.64%) |
Apr 06, 2022 | 7.470 | 7.540 | 7.150 | 7.300 | 64,282 | -0.30(-3.95%) |
Apr 05, 2022 | 7.650 | 7.730 | 7.400 | 7.600 | 53,224 | -0.04(-0.52%) |
Apr 04, 2022 | 7.650 | 7.740 | 7.500 | 7.640 | 56,211 | +0.04(+0.53%) |
Apr 01, 2022 | 7.700 | 7.700 | 7.430 | 7.600 | 52,325 | +0.02(+0.26%) |
Mar 31, 2022 | 7.750 | 7.775 | 7.540 | 7.580 | 43,589 | -0.12(-1.56%) |
Mar 30, 2022 | 7.800 | 7.925 | 7.590 | 7.700 | 53,836 | -0.05(-0.65%) |
Mar 29, 2022 | 7.820 | 7.850 | 7.740 | 7.750 | 87,912 | +0.05(+0.65%) |
Mar 28, 2022 | 7.890 | 7.920 | 7.680 | 7.700 | 45,143 | -0.30(-3.75%) |
Mar 25, 2022 | 7.990 | 8.030 | 7.872 | 8.000 | 32,586 | +0.00(+0.00%) |
Mar 24, 2022 | 8.170 | 8.170 | 7.970 | 8.000 | 50,134 | +0.00(+0.00%) |
Mar 23, 2022 | 7.950 | 8.100 | 7.684 | 8.000 | 60,230 | +0.05(+0.63%) |
Mar 22, 2022 | 7.910 | 8.128 | 7.890 | 7.950 | 44,454 | -0.04(-0.50%) |
Mar 21, 2022 | 8.020 | 8.160 | 7.740 | 7.990 | 96,621 | +0.07(+0.88%) |
Mar 18, 2022 | 8.050 | 8.300 | 7.920 | 7.920 | 107,796 | -0.08(-1.00%) |
Mar 17, 2022 | 8.050 | 8.330 | 7.960 | 8.000 | 35,785 | -0.07(-0.87%) |
Mar 16, 2022 | 7.770 | 8.080 | 7.600 | 8.070 | 64,582 | +0.45(+5.91%) |
Mar 15, 2022 | 7.920 | 7.920 | 7.451 | 7.620 | 33,574 | +0.10(+1.33%) |
Mar 14, 2022 | 8.170 | 8.170 | 7.500 | 7.520 | 57,563 | -0.54(-6.70%) |
Mar 11, 2022 | 8.200 | 8.300 | 7.970 | 8.060 | 40,007 | -0.18(-2.18%) |
Mar 10, 2022 | 8.250 | 8.463 | 8.000 | 8.240 | 43,868 | -0.10(-1.20%) |
Mar 09, 2022 | 8.560 | 8.590 | 8.200 | 8.340 | 24,457 | +0.05(+0.60%) |
Mar 08, 2022 | 8.420 | 8.570 | 8.180 | 8.290 | 29,777 | -0.10(-1.19%) |
Mar 07, 2022 | 8.430 | 8.650 | 8.280 | 8.390 | 33,644 | +0.04(+0.48%) |
Mar 04, 2022 | 8.580 | 8.793 | 8.261 | 8.350 | 113,086 | -0.26(-3.02%) |
Mar 03, 2022 | 9.040 | 9.040 | 8.550 | 8.610 | 22,346 | -0.30(-3.37%) |
Mar 02, 2022 | 8.840 | 9.055 | 8.630 | 8.910 | 50,345 | +0.16(+1.83%) |
Mar 01, 2022 | 9.000 | 9.080 | 8.680 | 8.750 | 52,100 | -0.34(-3.74%) |
Feb 28, 2022 | 9.070 | 9.390 | 8.620 | 9.090 | 42,941 | -0.25(-2.68%) |
Feb 25, 2022 | 8.350 | 9.490 | 8.800 | 9.340 | 114,586 | +1.41(+17.78%) |
Feb 24, 2022 | 8.240 | 8.430 | 7.930 | 7.930 | 70,615 | -0.54(-6.38%) |
Feb 23, 2022 | 8.670 | 9.071 | 8.470 | 8.470 | 177,975 | -0.30(-3.42%) |
Feb 22, 2022 | 8.750 | 9.016 | 8.591 | 8.770 | 106,747 | -0.63(-6.70%) |
Feb 18, 2022 | 9.400 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.620 | 9.644 | 9.250 | 9.430 | 31,169 | -0.24(-2.48%) |
Feb 16, 2022 | 9.670 | 9.750 | 9.374 | 9.670 | 11,920 | +0.02(+0.21%) |
Feb 15, 2022 | 9.520 | 9.740 | 9.520 | 9.650 | 31,060 | +0.28(+2.99%) |
Feb 14, 2022 | 9.518 | 9.518 | 9.230 | 9.370 | 28,950 | -0.05(-0.53%) |
Feb 11, 2022 | 9.520 | 9.610 | 9.220 | 9.420 | 33,788 | -0.04(-0.42%) |
Feb 10, 2022 | 9.380 | 9.860 | 9.380 | 9.460 | 40,093 | -0.08(-0.84%) |
Feb 09, 2022 | 9.210 | 9.600 | 9.198 | 9.540 | 32,879 | +0.15(+1.60%) |
Feb 08, 2022 | 9.450 | 9.450 | 9.300 | 9.390 | 30,374 | -0.01(-0.11%) |
Feb 07, 2022 | 9.460 | 9.635 | 9.400 | 9.400 | 24,749 | -0.06(-0.63%) |
Feb 04, 2022 | 9.370 | 9.505 | 9.360 | 9.460 | 33,069 | +0.09(+0.96%) |
Feb 03, 2022 | 9.320 | 9.470 | 9.370 | 43,959 | +0.04(+0.43%) | |
Feb 02, 2022 | 9.610 | 9.610 | 9.078 | 9.330 | 29,064 | -0.13(-1.37%) |