Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.936 | 8.273 | 7.738 | 7.818 | 25,382 | -0.17(-2.16%) |
Apr 28, 2022 | 7.702 | 8.080 | 7.440 | 7.990 | 53,515 | +0.30(+3.91%) |
Apr 27, 2022 | 7.830 | 8.240 | 7.689 | 7.690 | 38,754 | -0.23(-2.90%) |
Apr 26, 2022 | 8.000 | 8.080 | 7.680 | 7.919 | 75,781 | -0.08(-1.01%) |
Apr 25, 2022 | 8.320 | 8.320 | 7.999 | 8.000 | 36,344 | +0.00(+0.00%) |
Apr 22, 2022 | 8.080 | 8.480 | 8.000 | 8.000 | 43,070 | -0.16(-1.96%) |
Apr 21, 2022 | 8.720 | 8.720 | 8.080 | 8.160 | 53,208 | -0.56(-6.42%) |
Apr 20, 2022 | 8.720 | 8.960 | 8.560 | 8.720 | 45,533 | +0.00(+0.00%) |
Apr 19, 2022 | 8.320 | 8.720 | 8.320 | 8.720 | 21,142 | +0.32(+3.81%) |
Apr 18, 2022 | 8.240 | 8.560 | 8.240 | 8.400 | 35,319 | -0.08(-0.94%) |
Apr 14, 2022 | 8.800 | 8.880 | 8.240 | 8.480 | 79,213 | -0.32(-3.64%) |
Apr 13, 2022 | 8.720 | 8.800 | 8.560 | 8.800 | 43,283 | +0.16(+1.85%) |
Apr 12, 2022 | 8.640 | 8.960 | 8.606 | 8.640 | 52,250 | -0.16(-1.82%) |
Apr 11, 2022 | 8.800 | 8.960 | 8.640 | 8.800 | 22,289 | -0.08(-0.90%) |
Apr 08, 2022 | 8.960 | 9.120 | 8.800 | 8.880 | 28,054 | -0.16(-1.77%) |
Apr 07, 2022 | 9.120 | 9.260 | 8.720 | 9.040 | 38,558 | -0.08(-0.88%) |
Apr 06, 2022 | 9.280 | 9.296 | 8.880 | 9.120 | 42,510 | -0.24(-2.56%) |
Apr 05, 2022 | 9.600 | 9.760 | 9.360 | 9.360 | 38,584 | -0.16(-1.68%) |
Apr 04, 2022 | 9.120 | 9.920 | 9.120 | 9.520 | 67,773 | +0.32(+3.48%) |
Apr 01, 2022 | 9.440 | 9.578 | 8.960 | 9.200 | 72,810 | -0.40(-4.17%) |
Mar 31, 2022 | 9.920 | 9.920 | 9.440 | 9.600 | 53,838 | -0.16(-1.64%) |
Mar 30, 2022 | 9.760 | 10.16 | 9.760 | 9.760 | 38,786 | -0.16(-1.61%) |
Mar 29, 2022 | 9.840 | 10.08 | 9.744 | 9.920 | 47,204 | +0.08(+0.81%) |
Mar 28, 2022 | 10.08 | 10.16 | 9.600 | 9.840 | 55,545 | -0.24(-2.38%) |
Mar 25, 2022 | 10.64 | 10.64 | 9.921 | 10.08 | 45,630 | -0.56(-5.26%) |
Mar 24, 2022 | 10.48 | 10.64 | 10.16 | 10.64 | 54,806 | +0.16(+1.53%) |
Mar 23, 2022 | 10.56 | 10.88 | 10.20 | 10.48 | 67,578 | -0.08(-0.76%) |
Mar 22, 2022 | 10.64 | 10.72 | 10.40 | 10.56 | 49,460 | +0.24(+2.33%) |
Mar 21, 2022 | 10.00 | 10.88 | 9.920 | 10.32 | 190,358 | +0.40(+4.03%) |
Mar 18, 2022 | 9.200 | 11.36 | 8.880 | 9.920 | 665,041 | +0.28(+2.90%) |
Mar 17, 2022 | 9.120 | 9.840 | 9.000 | 9.640 | 171,974 | +0.60(+6.64%) |
Mar 16, 2022 | 9.120 | 9.200 | 8.640 | 9.040 | 88,433 | +0.32(+3.67%) |
Mar 15, 2022 | 8.560 | 8.920 | 8.480 | 8.720 | 30,718 | +0.32(+3.81%) |
Mar 14, 2022 | 8.640 | 8.800 | 8.400 | 8.400 | 68,932 | -0.32(-3.67%) |
Mar 11, 2022 | 9.200 | 9.360 | 8.640 | 8.720 | 72,956 | -0.32(-3.54%) |
Mar 10, 2022 | 9.360 | 9.361 | 8.800 | 9.040 | 37,040 | -0.40(-4.24%) |
Mar 09, 2022 | 9.040 | 9.600 | 9.040 | 9.440 | 82,587 | +0.56(+6.31%) |
Mar 08, 2022 | 8.480 | 9.040 | 8.320 | 8.880 | 51,304 | +0.40(+4.72%) |
Mar 07, 2022 | 8.400 | 8.720 | 8.320 | 8.480 | 45,775 | +0.16(+1.92%) |
Mar 04, 2022 | 8.640 | 8.960 | 8.320 | 8.320 | 86,355 | -0.64(-7.14%) |
Mar 03, 2022 | 9.120 | 9.200 | 8.721 | 8.960 | 78,132 | -0.24(-2.61%) |
Mar 02, 2022 | 9.200 | 9.280 | 8.880 | 9.200 | 44,875 | +0.08(+0.88%) |
Mar 01, 2022 | 8.960 | 9.360 | 8.880 | 9.120 | 64,320 | -0.08(-0.87%) |
Feb 28, 2022 | 9.120 | 9.360 | 8.960 | 9.200 | 52,342 | +0.00(+0.00%) |
Feb 25, 2022 | 8.960 | 9.439 | 9.120 | 9.200 | 50,962 | -0.08(-0.86%) |
Feb 24, 2022 | 8.400 | 9.520 | 8.240 | 9.280 | 117,550 | +0.08(+0.87%) |
Feb 23, 2022 | 9.840 | 9.920 | 9.200 | 9.200 | 82,728 | -0.48(-4.96%) |
Feb 22, 2022 | 9.520 | 10.32 | 9.520 | 9.680 | 88,080 | -0.24(-2.42%) |
Feb 18, 2022 | 9.920 | 0 | +0.16(+1.64%) | |||
Feb 17, 2022 | 10.08 | 10.14 | 9.680 | 9.760 | 64,965 | -0.32(-3.17%) |
Feb 16, 2022 | 10.56 | 10.56 | 9.840 | 10.08 | 93,437 | +0.16(+1.61%) |
Feb 15, 2022 | 9.280 | 10.08 | 9.200 | 9.920 | 174,274 | +1.12(+12.73%) |
Feb 14, 2022 | 8.880 | 9.200 | 8.720 | 8.800 | 71,754 | -0.16(-1.79%) |
Feb 11, 2022 | 9.680 | 9.760 | 8.960 | 8.960 | 95,057 | -0.72(-7.44%) |
Feb 10, 2022 | 9.600 | 10.40 | 9.600 | 9.680 | 78,787 | -0.08(-0.82%) |
Feb 09, 2022 | 9.520 | 10.00 | 9.360 | 9.760 | 77,753 | +0.48(+5.17%) |
Feb 08, 2022 | 9.520 | 9.520 | 9.120 | 9.280 | 32,747 | -0.16(-1.69%) |
Feb 07, 2022 | 8.720 | 9.520 | 8.632 | 9.440 | 76,251 | +0.80(+9.26%) |
Feb 04, 2022 | 8.400 | 8.800 | 8.320 | 8.640 | 32,372 | +0.32(+3.85%) |
Feb 03, 2022 | 8.480 | 8.320 | 8.320 | 54,188 | -0.40(-4.59%) | |
Feb 02, 2022 | 9.120 | 9.237 | 8.640 | 8.720 | 53,065 | -0.40(-4.39%) |