Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.500 | 8.120 | 7.250 | 7.315 | 51,738 | -0.29(-3.88%) |
Apr 28, 2022 | 7.500 | 7.723 | 7.037 | 7.610 | 64,415 | +0.15(+1.98%) |
Apr 27, 2022 | 7.625 | 7.867 | 7.350 | 7.463 | 66,775 | -0.04(-0.50%) |
Apr 26, 2022 | 8.107 | 8.155 | 7.500 | 7.500 | 93,269 | -0.59(-7.26%) |
Apr 25, 2022 | 8.000 | 8.750 | 7.812 | 8.088 | 120,021 | +0.11(+1.35%) |
Apr 22, 2022 | 8.165 | 8.270 | 7.800 | 7.980 | 59,701 | +0.11(+1.33%) |
Apr 21, 2022 | 8.750 | 8.707 | 7.875 | 7.875 | 82,274 | -0.82(-9.48%) |
Apr 20, 2022 | 8.500 | 8.873 | 8.312 | 8.700 | 69,663 | +0.31(+3.66%) |
Apr 19, 2022 | 8.500 | 8.750 | 8.375 | 8.393 | 82,606 | -0.21(-2.44%) |
Apr 18, 2022 | 9.500 | 9.685 | 8.283 | 8.602 | 86,052 | -0.59(-6.37%) |
Apr 14, 2022 | 9.875 | 10.00 | 9.185 | 9.188 | 67,317 | -0.75(-7.57%) |
Apr 13, 2022 | 9.575 | 10.00 | 9.293 | 9.940 | 77,167 | +0.56(+5.94%) |
Apr 12, 2022 | 9.953 | 10.87 | 8.750 | 9.383 | 149,573 | -1.84(-16.40%) |
Apr 11, 2022 | 9.500 | 11.73 | 8.850 | 11.22 | 238,631 | +1.85(+19.67%) |
Apr 08, 2022 | 10.00 | 10.10 | 9.250 | 9.377 | 41,010 | -0.65(-6.44%) |
Apr 07, 2022 | 10.09 | 10.46 | 10.00 | 10.02 | 45,655 | -0.18(-1.74%) |
Apr 06, 2022 | 10.85 | 10.85 | 10.03 | 10.20 | 62,769 | -0.37(-3.48%) |
Apr 05, 2022 | 11.52 | 11.61 | 10.51 | 10.57 | 53,541 | -0.91(-7.91%) |
Apr 04, 2022 | 11.07 | 11.75 | 10.88 | 11.47 | 70,276 | +0.67(+6.23%) |
Apr 01, 2022 | 10.87 | 11.50 | 10.38 | 10.80 | 56,308 | +0.10(+0.91%) |
Mar 31, 2022 | 11.00 | 11.50 | 10.55 | 10.71 | 54,413 | -0.17(-1.56%) |
Mar 30, 2022 | 11.50 | 12.18 | 10.88 | 10.88 | 89,360 | -0.79(-6.75%) |
Mar 29, 2022 | 11.59 | 11.75 | 11.13 | 11.66 | 74,678 | +0.29(+2.53%) |
Mar 28, 2022 | 12.50 | 12.82 | 11.25 | 11.38 | 103,223 | -1.12(-9.00%) |
Mar 25, 2022 | 13.59 | 13.87 | 12.28 | 12.50 | 119,017 | -1.00(-7.41%) |
Mar 24, 2022 | 11.76 | 13.56 | 11.26 | 13.50 | 258,190 | +2.25(+20.00%) |
Mar 23, 2022 | 10.25 | 11.91 | 10.16 | 11.25 | 170,550 | +1.02(+10.00%) |
Mar 22, 2022 | 10.25 | 10.55 | 9.887 | 10.23 | 68,282 | +0.20(+1.99%) |
Mar 21, 2022 | 10.50 | 10.60 | 9.750 | 10.03 | 96,162 | -0.72(-6.72%) |
Mar 18, 2022 | 10.00 | 10.75 | 9.500 | 10.75 | 126,318 | +1.13(+11.75%) |
Mar 17, 2022 | 8.750 | 9.645 | 8.625 | 9.620 | 76,451 | +0.88(+10.04%) |
Mar 16, 2022 | 8.125 | 8.803 | 8.000 | 8.742 | 56,349 | +0.70(+8.70%) |
Mar 15, 2022 | 8.363 | 8.750 | 7.775 | 8.043 | 83,432 | -0.29(-3.48%) |
Mar 14, 2022 | 9.250 | 9.260 | 8.250 | 8.332 | 75,871 | -0.52(-5.85%) |
Mar 11, 2022 | 8.730 | 10.45 | 8.475 | 8.850 | 293,466 | +0.10(+1.17%) |
Mar 10, 2022 | 9.000 | 9.047 | 8.250 | 8.748 | 71,876 | -0.37(-4.01%) |
Mar 09, 2022 | 7.997 | 9.250 | 7.780 | 9.113 | 98,713 | +1.37(+17.66%) |
Mar 08, 2022 | 7.633 | 8.250 | 7.500 | 7.745 | 96,238 | +0.25(+3.30%) |
Mar 07, 2022 | 7.500 | 7.720 | 7.062 | 7.497 | 111,370 | +0.12(+1.66%) |
Mar 04, 2022 | 7.750 | 7.918 | 7.375 | 7.375 | 80,967 | -0.37(-4.78%) |
Mar 03, 2022 | 8.250 | 8.395 | 7.543 | 7.745 | 72,979 | -0.50(-6.01%) |
Mar 02, 2022 | 8.383 | 8.500 | 7.878 | 8.240 | 54,144 | -0.02(-0.27%) |
Mar 01, 2022 | 8.055 | 8.750 | 8.027 | 8.262 | 108,498 | +0.26(+3.28%) |
Feb 28, 2022 | 8.250 | 8.492 | 8.000 | 8.000 | 52,373 | -0.25(-3.00%) |
Feb 25, 2022 | 8.250 | 8.375 | 8.188 | 8.248 | 71,414 | +0.07(+0.79%) |
Feb 24, 2022 | 6.875 | 8.195 | 6.875 | 8.182 | 108,996 | +0.44(+5.65%) |
Feb 23, 2022 | 8.445 | 8.470 | 7.630 | 7.745 | 97,528 | -0.41(-5.06%) |
Feb 22, 2022 | 8.250 | 8.613 | 8.018 | 8.158 | 99,874 | -0.35(-4.17%) |
Feb 18, 2022 | 8.512 | 0 | -0.51(-5.68%) | |||
Feb 17, 2022 | 9.277 | 9.457 | 9.025 | 9.025 | 69,101 | -0.40(-4.22%) |
Feb 16, 2022 | 9.500 | 9.500 | 9.125 | 9.422 | 81,603 | -0.08(-0.82%) |
Feb 15, 2022 | 9.000 | 9.908 | 9.000 | 9.500 | 146,694 | -0.26(-2.66%) |
Feb 14, 2022 | 9.482 | 9.965 | 9.102 | 9.760 | 164,095 | +0.44(+4.75%) |
Feb 11, 2022 | 9.750 | 10.12 | 9.250 | 9.318 | 132,400 | -0.43(-4.44%) |
Feb 10, 2022 | 10.28 | 10.50 | 9.635 | 9.750 | 202,736 | -0.75(-7.14%) |
Feb 09, 2022 | 10.43 | 10.50 | 10.25 | 10.50 | 80,692 | +0.00(+0.00%) |
Feb 08, 2022 | 10.50 | 10.50 | 9.875 | 10.50 | 66,505 | +0.18(+1.69%) |
Feb 07, 2022 | 10.50 | 10.90 | 10.31 | 10.32 | 57,534 | -0.14(-1.29%) |
Feb 04, 2022 | 10.14 | 10.47 | 9.765 | 10.46 | 81,128 | +0.46(+4.57%) |
Feb 03, 2022 | 10.75 | 10.00 | 10.00 | 60,281 | -0.76(-7.08%) | |
Feb 02, 2022 | 11.50 | 12.00 | 10.76 | 10.77 | 84,787 | -0.56(-4.99%) |