Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.220 | 8.580 | 8.090 | 8.120 | 789,934 | -0.27(-3.22%) |
Apr 28, 2022 | 8.330 | 8.480 | 7.955 | 8.390 | 740,617 | +0.22(+2.69%) |
Apr 27, 2022 | 7.900 | 8.250 | 7.860 | 8.170 | 783,355 | +0.26(+3.29%) |
Apr 26, 2022 | 8.250 | 8.350 | 7.790 | 7.910 | 864,053 | -0.41(-4.93%) |
Apr 25, 2022 | 7.810 | 8.330 | 7.770 | 8.320 | 862,956 | +0.39(+4.92%) |
Apr 22, 2022 | 7.960 | 8.290 | 7.780 | 7.930 | 819,512 | -0.13(-1.61%) |
Apr 21, 2022 | 8.500 | 8.690 | 7.945 | 8.060 | 1,036,634 | -0.30(-3.59%) |
Apr 20, 2022 | 8.280 | 8.425 | 8.090 | 8.360 | 818,347 | +0.11(+1.33%) |
Apr 19, 2022 | 8.150 | 8.370 | 7.963 | 8.250 | 956,942 | +0.18(+2.23%) |
Apr 18, 2022 | 8.870 | 8.870 | 8.035 | 8.070 | 1,440,474 | -0.82(-9.22%) |
Apr 14, 2022 | 9.250 | 9.260 | 8.760 | 8.890 | 700,185 | -0.31(-3.37%) |
Apr 13, 2022 | 8.950 | 9.340 | 8.800 | 9.200 | 1,087,615 | +0.45(+5.14%) |
Apr 12, 2022 | 8.890 | 9.194 | 8.690 | 8.750 | 985,038 | -0.05(-0.57%) |
Apr 11, 2022 | 8.660 | 8.980 | 8.500 | 8.800 | 732,287 | -0.16(-1.79%) |
Apr 08, 2022 | 9.020 | 9.040 | 8.700 | 8.960 | 853,192 | -0.06(-0.67%) |
Apr 07, 2022 | 9.270 | 9.500 | 8.600 | 9.020 | 1,567,408 | -0.42(-4.45%) |
Apr 06, 2022 | 9.340 | 9.570 | 8.940 | 9.440 | 1,769,006 | -0.31(-3.18%) |
Apr 05, 2022 | 9.880 | 9.990 | 9.440 | 9.750 | 1,325,723 | -0.11(-1.12%) |
Apr 04, 2022 | 8.860 | 9.910 | 8.760 | 9.860 | 3,096,888 | +1.02(+11.54%) |
Apr 01, 2022 | 8.740 | 9.000 | 8.590 | 8.840 | 996,541 | +0.17(+1.96%) |
Mar 31, 2022 | 8.750 | 8.840 | 8.480 | 8.670 | 1,325,145 | -0.11(-1.25%) |
Mar 30, 2022 | 9.110 | 9.160 | 8.720 | 8.780 | 4,327,942 | -0.33(-3.62%) |
Mar 29, 2022 | 9.070 | 9.270 | 8.680 | 9.110 | 1,649,607 | +0.23(+2.59%) |
Mar 28, 2022 | 9.250 | 9.480 | 8.800 | 8.880 | 1,622,417 | -0.29(-3.16%) |
Mar 25, 2022 | 9.390 | 9.530 | 8.900 | 9.170 | 1,373,123 | -0.24(-2.55%) |
Mar 24, 2022 | 9.400 | 9.880 | 9.030 | 9.410 | 2,755,940 | +0.33(+3.63%) |
Mar 23, 2022 | 8.340 | 9.410 | 8.330 | 9.080 | 3,191,667 | +0.74(+8.87%) |
Mar 22, 2022 | 8.830 | 9.010 | 8.195 | 8.340 | 2,117,884 | -0.46(-5.23%) |
Mar 21, 2022 | 8.730 | 8.860 | 8.450 | 8.800 | 1,755,727 | +0.17(+1.97%) |
Mar 18, 2022 | 8.410 | 9.030 | 8.350 | 8.630 | 8,522,743 | +0.08(+0.94%) |
Mar 17, 2022 | 8.350 | 8.830 | 8.200 | 8.550 | 1,618,362 | +0.16(+1.91%) |
Mar 16, 2022 | 7.970 | 8.430 | 7.950 | 8.390 | 1,647,965 | +0.40(+5.01%) |
Mar 15, 2022 | 7.410 | 8.180 | 7.410 | 7.990 | 1,110,388 | +0.48(+6.39%) |
Mar 14, 2022 | 7.650 | 7.970 | 7.420 | 7.510 | 972,004 | -0.20(-2.59%) |
Mar 11, 2022 | 8.090 | 8.145 | 7.480 | 7.710 | 1,060,531 | -0.29(-3.63%) |
Mar 10, 2022 | 8.230 | 8.480 | 7.910 | 8.000 | 1,367,086 | +0.00(+0.00%) |
Mar 09, 2022 | 8.100 | 8.358 | 7.921 | 8.000 | 1,649,540 | +0.02(+0.25%) |
Mar 08, 2022 | 7.230 | 8.210 | 7.050 | 7.980 | 2,225,036 | +0.85(+11.92%) |
Mar 07, 2022 | 6.780 | 7.500 | 6.780 | 7.130 | 1,935,351 | +0.37(+5.47%) |
Mar 04, 2022 | 7.060 | 7.240 | 6.640 | 6.760 | 1,434,685 | -0.40(-5.59%) |
Mar 03, 2022 | 7.520 | 7.520 | 6.860 | 7.160 | 1,109,910 | -0.15(-2.05%) |
Mar 02, 2022 | 7.480 | 7.590 | 7.150 | 7.310 | 733,007 | -0.10(-1.35%) |
Mar 01, 2022 | 7.900 | 7.950 | 7.280 | 7.410 | 819,731 | -0.54(-6.79%) |
Feb 28, 2022 | 7.430 | 8.110 | 7.400 | 7.950 | 1,201,717 | +0.31(+4.06%) |
Feb 25, 2022 | 7.330 | 7.840 | 7.400 | 7.640 | 1,322,188 | +0.35(+4.80%) |
Feb 24, 2022 | 6.360 | 7.350 | 6.270 | 7.290 | 1,192,207 | +0.38(+5.50%) |
Feb 23, 2022 | 6.980 | 7.240 | 6.810 | 6.910 | 867,833 | -0.05(-0.72%) |
Feb 22, 2022 | 7.200 | 7.430 | 6.760 | 6.960 | 1,309,680 | -0.46(-6.20%) |
Feb 18, 2022 | 7.420 | 0 | -0.50(-6.31%) | |||
Feb 17, 2022 | 8.270 | 8.570 | 7.860 | 7.920 | 911,891 | -0.56(-6.60%) |
Feb 16, 2022 | 7.990 | 8.550 | 7.986 | 8.480 | 792,664 | +0.28(+3.41%) |
Feb 15, 2022 | 7.870 | 8.230 | 7.757 | 8.200 | 1,195,305 | +0.63(+8.32%) |
Feb 14, 2022 | 7.315 | 7.940 | 7.315 | 7.570 | 855,275 | +0.16(+2.16%) |
Feb 11, 2022 | 7.820 | 8.150 | 7.270 | 7.410 | 1,345,533 | -0.46(-5.84%) |
Feb 10, 2022 | 7.600 | 8.490 | 7.381 | 7.870 | 1,897,396 | -0.04(-0.51%) |
Feb 09, 2022 | 7.130 | 8.060 | 7.112 | 7.910 | 1,897,877 | +0.89(+12.68%) |
Feb 08, 2022 | 6.290 | 7.060 | 6.220 | 7.020 | 1,699,182 | +0.64(+10.03%) |
Feb 07, 2022 | 6.620 | 6.840 | 6.320 | 6.380 | 1,286,022 | -0.15(-2.30%) |
Feb 04, 2022 | 6.030 | 6.580 | 5.927 | 6.530 | 981,404 | +0.53(+8.83%) |
Feb 03, 2022 | 6.190 | 5.950 | 6.000 | 1,591,400 | -0.30(-4.76%) | |
Feb 02, 2022 | 6.890 | 6.920 | 6.180 | 6.300 | 1,870,073 | -0.57(-8.30%) |
Feb 01, 2022 | 6.750 | 6.900 | 6.350 | 6.870 | 1,171,176 | +0.20(+3.00%) |
Jan 31, 2022 | 6.100 | 6.680 | 6.670 | 1,258,968 | +0.69(+11.54%) | |
Jan 28, 2022 | 6.200 | 6.220 | 5.610 | 5.980 | 2,456,441 | -0.24(-3.86%) |
Jan 27, 2022 | 6.880 | 6.900 | 6.120 | 6.220 | 1,836,574 | -0.57(-8.39%) |
Jan 26, 2022 | 7.450 | 7.460 | 6.650 | 6.790 | 2,122,061 | -0.47(-6.47%) |
Jan 25, 2022 | 6.640 | 7.540 | 6.620 | 7.260 | 1,425,541 | +0.28(+4.01%) |
Jan 24, 2022 | 7.190 | 7.192 | 6.120 | 6.980 | 3,466,936 | -0.64(-8.40%) |
Jan 21, 2022 | 7.620 | 7.940 | 7.070 | 7.620 | 2,366,458 | -0.15(-1.93%) |
Jan 20, 2022 | 7.850 | 8.490 | 7.720 | 7.770 | 1,384,197 | +0.03(+0.39%) |
Jan 19, 2022 | 8.550 | 8.550 | 7.690 | 7.740 | 2,662,479 | -0.73(-8.62%) |
Jan 18, 2022 | 8.270 | 8.900 | 7.960 | 8.470 | 2,539,090 | +0.17(+2.05%) |
Jan 14, 2022 | 8.300 | 0 | +0.70(+9.21%) | |||
Jan 13, 2022 | 8.080 | 8.120 | 7.530 | 7.600 | 2,414,610 | -0.37(-4.64%) |
Jan 12, 2022 | 8.680 | 8.870 | 7.890 | 7.970 | 2,599,663 | -0.64(-7.43%) |
Jan 11, 2022 | 7.260 | 8.660 | 7.250 | 8.610 | 3,220,221 | +1.19(+16.04%) |
Jan 10, 2022 | 7.700 | 7.840 | 7.060 | 7.420 | 3,078,184 | -0.29(-3.76%) |
Jan 07, 2022 | 8.370 | 8.440 | 7.660 | 7.710 | 2,839,517 | -0.60(-7.22%) |
Jan 06, 2022 | 8.230 | 8.343 | 7.620 | 8.310 | 2,989,085 | +0.05(+0.61%) |
Jan 05, 2022 | 9.124 | 9.190 | 8.140 | 8.260 | 2,810,788 | -0.90(-9.83%) |
Jan 04, 2022 | 9.200 | 9.200 | 8.750 | 9.160 | 1,604,083 | +0.20(+2.23%) |
Jan 03, 2022 | 8.930 | 9.170 | 8.830 | 8.960 | 1,921,411 | +0.22(+2.52%) |
Dec 31, 2021 | 9.110 | 9.236 | 8.670 | 8.740 | 3,087,547 | -0.30(-3.32%) |
Dec 30, 2021 | 8.980 | 9.490 | 8.940 | 9.040 | 2,028,790 | +0.10(+1.12%) |
Dec 29, 2021 | 9.480 | 9.500 | 8.850 | 8.940 | 3,813,289 | -0.40(-4.28%) |
Dec 28, 2021 | 10.11 | 10.40 | 9.140 | 9.340 | 2,953,711 | -0.83(-8.16%) |
Dec 27, 2021 | 10.78 | 10.95 | 10.11 | 10.17 | 1,367,049 | -0.49(-4.60%) |
Dec 23, 2021 | 10.25 | 10.71 | 9.800 | 10.66 | 1,440,016 | +0.49(+4.82%) |
Dec 22, 2021 | 9.010 | 10.28 | 8.900 | 10.17 | 2,806,247 | +1.16(+12.87%) |
Dec 21, 2021 | 9.190 | 9.300 | 8.820 | 9.010 | 1,696,825 | +0.21(+2.39%) |
Dec 20, 2021 | 9.000 | 9.270 | 8.640 | 8.800 | 2,469,971 | -5.53(-38.59%) |
Dec 17, 2021 | 9.690 | 14.33 | 9.050 | 14.33 | 2,951,798 | +4.62(+47.58%) |
Dec 16, 2021 | 9.900 | 11.01 | 9.710 | 9.710 | 3,576,745 | +0.03(+0.31%) |
Dec 15, 2021 | 10.30 | 10.33 | 9.030 | 9.680 | 3,988,124 | -0.34(-3.39%) |
Dec 14, 2021 | 9.580 | 10.48 | 9.200 | 10.02 | 3,882,337 | +0.44(+4.59%) |
Dec 13, 2021 | 11.27 | 11.61 | 9.560 | 9.580 | 6,335,169 | -1.94(-16.84%) |
Dec 10, 2021 | 13.78 | 13.78 | 10.85 | 11.52 | 5,916,549 | -1.88(-14.03%) |