Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.440 | 5.675 | 5.110 | 5.140 | 487,161 | -0.29(-5.34%) |
Apr 28, 2022 | 5.640 | 5.701 | 5.070 | 5.430 | 616,490 | -0.16(-2.86%) |
Apr 27, 2022 | 5.900 | 6.030 | 5.580 | 5.590 | 802,793 | -0.34(-5.73%) |
Apr 26, 2022 | 6.350 | 6.390 | 5.910 | 5.930 | 768,147 | -0.47(-7.34%) |
Apr 25, 2022 | 6.320 | 6.500 | 6.167 | 6.400 | 535,955 | +0.02(+0.31%) |
Apr 22, 2022 | 6.550 | 6.680 | 6.310 | 6.380 | 493,015 | -0.23(-3.48%) |
Apr 21, 2022 | 7.090 | 7.160 | 6.570 | 6.610 | 695,011 | -0.38(-5.44%) |
Apr 20, 2022 | 6.890 | 7.280 | 6.735 | 6.990 | 542,683 | +0.00(+0.00%) |
Apr 19, 2022 | 6.750 | 7.110 | 6.620 | 6.990 | 519,902 | +0.26(+3.86%) |
Apr 18, 2022 | 7.090 | 7.090 | 6.710 | 6.730 | 754,900 | -0.35(-4.94%) |
Apr 14, 2022 | 7.400 | 7.450 | 7.050 | 7.080 | 470,014 | -0.37(-4.97%) |
Apr 13, 2022 | 7.280 | 7.520 | 7.060 | 7.450 | 650,808 | +0.20(+2.76%) |
Apr 12, 2022 | 7.690 | 7.760 | 7.180 | 7.250 | 663,232 | -0.30(-3.97%) |
Apr 11, 2022 | 7.700 | 7.910 | 7.540 | 7.550 | 550,163 | -0.25(-3.21%) |
Apr 08, 2022 | 8.080 | 8.080 | 7.750 | 7.800 | 544,403 | -0.35(-4.29%) |
Apr 07, 2022 | 7.930 | 8.205 | 7.910 | 8.150 | 561,981 | +0.15(+1.88%) |
Apr 06, 2022 | 7.880 | 8.130 | 7.670 | 8.000 | 559,858 | -0.03(-0.37%) |
Apr 05, 2022 | 8.420 | 8.660 | 7.890 | 8.030 | 902,857 | -0.48(-5.64%) |
Apr 04, 2022 | 8.030 | 8.580 | 8.030 | 8.510 | 594,981 | +0.49(+6.11%) |
Apr 01, 2022 | 7.600 | 8.180 | 7.600 | 8.020 | 526,345 | +0.42(+5.53%) |
Mar 31, 2022 | 7.830 | 7.988 | 7.580 | 7.600 | 608,724 | -0.22(-2.81%) |
Mar 30, 2022 | 8.080 | 8.150 | 7.720 | 7.820 | 594,336 | -0.37(-4.52%) |
Mar 29, 2022 | 8.160 | 8.422 | 8.110 | 8.190 | 996,843 | +0.13(+1.61%) |
Mar 28, 2022 | 8.230 | 8.650 | 7.905 | 8.060 | 589,050 | -0.20(-2.42%) |
Mar 25, 2022 | 9.240 | 9.240 | 8.220 | 8.260 | 724,200 | -0.91(-9.92%) |
Mar 24, 2022 | 9.080 | 9.230 | 8.860 | 9.170 | 601,991 | +0.15(+1.66%) |
Mar 23, 2022 | 8.960 | 9.420 | 8.920 | 9.020 | 432,337 | -0.08(-0.88%) |
Mar 22, 2022 | 8.370 | 9.160 | 8.220 | 9.100 | 921,681 | +0.82(+9.90%) |
Mar 21, 2022 | 8.850 | 8.940 | 8.170 | 8.280 | 829,777 | -0.59(-6.65%) |
Mar 18, 2022 | 8.300 | 9.170 | 8.300 | 8.870 | 3,365,925 | +0.42(+4.97%) |
Mar 17, 2022 | 7.810 | 8.450 | 7.590 | 8.450 | 1,152,289 | +0.55(+6.96%) |
Mar 16, 2022 | 7.880 | 8.070 | 7.280 | 7.900 | 1,139,267 | +0.15(+1.94%) |
Mar 15, 2022 | 8.610 | 8.750 | 7.680 | 7.750 | 1,047,089 | -0.79(-9.25%) |
Mar 14, 2022 | 9.260 | 9.439 | 8.450 | 8.540 | 1,174,857 | -0.71(-7.68%) |
Mar 11, 2022 | 9.880 | 9.980 | 9.230 | 9.250 | 654,847 | -0.47(-4.84%) |
Mar 10, 2022 | 9.600 | 9.870 | 9.360 | 9.720 | 447,924 | -0.07(-0.72%) |
Mar 09, 2022 | 9.240 | 9.830 | 9.170 | 9.790 | 767,381 | +0.64(+6.99%) |
Mar 08, 2022 | 8.930 | 9.670 | 8.510 | 9.150 | 500,932 | +0.26(+2.92%) |
Mar 07, 2022 | 8.960 | 9.220 | 8.730 | 8.890 | 576,634 | -0.12(-1.33%) |
Mar 04, 2022 | 9.250 | 9.570 | 8.900 | 9.010 | 658,499 | -0.40(-4.25%) |
Mar 03, 2022 | 10.00 | 10.00 | 9.255 | 9.410 | 651,712 | -0.53(-5.33%) |
Mar 02, 2022 | 10.14 | 10.20 | 9.820 | 9.940 | 419,200 | -0.11(-1.09%) |
Mar 01, 2022 | 10.74 | 10.78 | 9.950 | 10.05 | 495,228 | -0.56(-5.28%) |
Feb 28, 2022 | 10.74 | 11.07 | 10.46 | 10.61 | 695,094 | -0.41(-3.72%) |
Feb 25, 2022 | 10.80 | 11.02 | 10.60 | 11.02 | 951,393 | +0.06(+0.55%) |
Feb 24, 2022 | 8.550 | 10.96 | 8.490 | 10.96 | 1,586,572 | +1.20(+12.30%) |
Feb 23, 2022 | 10.35 | 10.57 | 9.760 | 9.760 | 962,284 | +0.12(+1.24%) |
Feb 22, 2022 | 9.480 | 10.02 | 9.330 | 9.640 | 673,005 | +0.06(+0.63%) |
Feb 18, 2022 | 9.580 | 0 | -0.07(-0.73%) | |||
Feb 17, 2022 | 10.06 | 10.07 | 9.470 | 9.650 | 962,320 | -0.50(-4.93%) |
Feb 16, 2022 | 10.27 | 10.33 | 9.880 | 10.15 | 498,941 | -0.26(-2.50%) |
Feb 15, 2022 | 10.00 | 10.45 | 10.00 | 10.41 | 561,378 | +0.62(+6.33%) |
Feb 14, 2022 | 10.14 | 10.27 | 9.790 | 9.790 | 511,105 | -0.30(-2.97%) |
Feb 11, 2022 | 10.44 | 10.84 | 10.04 | 10.09 | 525,906 | -0.33(-3.17%) |
Feb 10, 2022 | 10.54 | 11.33 | 10.20 | 10.42 | 929,945 | -0.51(-4.67%) |
Feb 09, 2022 | 10.33 | 10.97 | 10.33 | 10.93 | 832,687 | +0.73(+7.16%) |
Feb 08, 2022 | 10.18 | 10.57 | 9.940 | 10.20 | 511,863 | +0.02(+0.20%) |
Feb 07, 2022 | 9.580 | 10.30 | 9.580 | 10.18 | 1,164,942 | +0.41(+4.20%) |
Feb 04, 2022 | 9.390 | 9.920 | 9.230 | 9.770 | 602,342 | +0.31(+3.28%) |
Feb 03, 2022 | 9.780 | 9.400 | 9.460 | 986,364 | -0.50(-5.02%) | |
Feb 02, 2022 | 10.33 | 10.33 | 9.910 | 9.960 | 659,573 | -0.38(-3.68%) |