Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.14 | 10.87 | 9.970 | 10.05 | 50,907 | +0.19(+1.95%) |
Apr 28, 2022 | 10.10 | 10.10 | 9.601 | 9.861 | 19,036 | +0.44(+4.64%) |
Apr 27, 2022 | 9.183 | 9.947 | 9.009 | 9.424 | 22,145 | +0.44(+4.90%) |
Apr 26, 2022 | 8.644 | 9.271 | 8.644 | 8.984 | 27,283 | +0.21(+2.37%) |
Apr 25, 2022 | 9.208 | 9.358 | 8.087 | 8.776 | 113,649 | -0.86(-8.88%) |
Apr 22, 2022 | 10.46 | 10.65 | 9.632 | 9.632 | 22,528 | -0.95(-9.02%) |
Apr 21, 2022 | 10.96 | 10.96 | 10.05 | 10.59 | 33,718 | -0.24(-2.22%) |
Apr 20, 2022 | 10.05 | 10.84 | 10.03 | 10.83 | 28,747 | +0.68(+6.71%) |
Apr 19, 2022 | 10.79 | 10.89 | 9.972 | 10.15 | 48,483 | -0.44(-4.16%) |
Apr 18, 2022 | 9.914 | 10.59 | 9.466 | 10.59 | 76,158 | +1.08(+11.35%) |
Apr 14, 2022 | 9.133 | 9.864 | 8.901 | 9.507 | 59,087 | +0.42(+4.57%) |
Apr 13, 2022 | 8.801 | 9.092 | 8.395 | 9.092 | 52,899 | +0.48(+5.63%) |
Apr 12, 2022 | 8.054 | 8.615 | 7.981 | 8.607 | 22,108 | +0.54(+6.76%) |
Apr 11, 2022 | 8.303 | 8.311 | 7.670 | 8.062 | 39,310 | -0.21(-2.51%) |
Apr 08, 2022 | 7.863 | 8.303 | 7.863 | 8.270 | 50,177 | +0.46(+5.84%) |
Apr 07, 2022 | 7.871 | 7.971 | 7.639 | 7.813 | 20,126 | +0.13(+1.67%) |
Apr 06, 2022 | 7.971 | 7.971 | 7.591 | 7.684 | 23,456 | -0.11(-1.44%) |
Apr 05, 2022 | 7.888 | 7.953 | 7.556 | 7.797 | 31,795 | +0.09(+1.19%) |
Apr 04, 2022 | 7.622 | 7.880 | 7.406 | 7.705 | 79,383 | +0.30(+4.04%) |
Apr 01, 2022 | 7.074 | 7.423 | 7.058 | 7.406 | 15,006 | +0.25(+3.48%) |
Mar 31, 2022 | 7.024 | 7.415 | 6.858 | 7.157 | 19,666 | -0.05(-0.69%) |
Mar 30, 2022 | 7.249 | 7.539 | 7.058 | 7.207 | 26,779 | -0.06(-0.88%) |
Mar 29, 2022 | 7.961 | 7.961 | 7.140 | 7.271 | 62,608 | -0.54(-6.93%) |
Mar 28, 2022 | 8.757 | 8.757 | 7.460 | 7.813 | 126,701 | -0.61(-7.21%) |
Mar 25, 2022 | 7.796 | 8.863 | 7.796 | 8.420 | 139,512 | +0.62(+8.00%) |
Mar 24, 2022 | 7.279 | 7.961 | 7.268 | 7.796 | 91,542 | +0.59(+8.20%) |
Mar 23, 2022 | 6.787 | 7.205 | 6.787 | 7.205 | 20,695 | +0.17(+2.39%) |
Mar 22, 2022 | 6.976 | 7.148 | 6.976 | 7.037 | 26,683 | -0.00(-0.06%) |
Mar 21, 2022 | 6.885 | 7.288 | 6.647 | 7.041 | 47,650 | +0.50(+7.65%) |
Mar 18, 2022 | 6.803 | 6.803 | 6.483 | 6.541 | 17,425 | -0.27(-3.98%) |
Mar 17, 2022 | 6.738 | 7.105 | 6.623 | 6.812 | 75,310 | -0.12(-1.78%) |
Mar 16, 2022 | 7.296 | 7.296 | 6.779 | 6.935 | 62,313 | -0.45(-6.11%) |
Mar 15, 2022 | 7.000 | 7.714 | 7.000 | 7.386 | 56,029 | +0.01(+0.11%) |
Mar 14, 2022 | 7.706 | 7.714 | 6.746 | 7.378 | 38,061 | -0.35(-4.56%) |
Mar 11, 2022 | 6.697 | 7.739 | 6.245 | 7.731 | 112,061 | +1.26(+19.39%) |
Mar 10, 2022 | 6.631 | 6.717 | 6.155 | 6.475 | 114,784 | -0.38(-5.51%) |
Mar 09, 2022 | 6.795 | 7.786 | 6.557 | 6.853 | 99,993 | -0.40(-5.54%) |
Mar 08, 2022 | 8.207 | 8.699 | 6.565 | 7.255 | 177,590 | -0.01(-0.11%) |
Mar 07, 2022 | 7.485 | 8.576 | 6.976 | 7.263 | 408,557 | +0.21(+2.91%) |
Mar 04, 2022 | 6.565 | 7.337 | 6.196 | 7.058 | 173,818 | +0.75(+11.83%) |
Mar 03, 2022 | 6.598 | 6.623 | 6.089 | 6.311 | 21,026 | -0.31(-4.71%) |
Mar 02, 2022 | 6.853 | 6.972 | 6.401 | 6.623 | 49,622 | -0.23(-3.35%) |
Mar 01, 2022 | 6.787 | 6.976 | 6.647 | 6.853 | 54,970 | +0.29(+4.37%) |
Feb 28, 2022 | 6.352 | 6.664 | 6.303 | 6.565 | 22,636 | +0.34(+5.54%) |
Feb 25, 2022 | 6.171 | 6.251 | 6.028 | 6.221 | 15,850 | +0.17(+2.84%) |
Feb 24, 2022 | 6.073 | 6.712 | 5.879 | 6.049 | 59,429 | +0.07(+1.22%) |
Feb 23, 2022 | 5.984 | 5.984 | 5.834 | 5.976 | 13,997 | -0.01(-0.14%) |
Feb 22, 2022 | 6.057 | 6.138 | 5.863 | 5.984 | 10,821 | +0.02(+0.27%) |
Feb 18, 2022 | 5.968 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.106 | 6.226 | 5.923 | 6.025 | 12,790 | -0.10(-1.65%) |
Feb 16, 2022 | 6.146 | 6.146 | 6.126 | 6.126 | 873 | +0.04(+0.60%) |
Feb 15, 2022 | 6.211 | 6.319 | 6.065 | 6.089 | 12,116 | -0.04(-0.66%) |
Feb 14, 2022 | 6.170 | 6.211 | 6.049 | 6.130 | 8,319 | -0.03(-0.54%) |
Feb 11, 2022 | 6.024 | 6.163 | 5.871 | 6.163 | 6,434 | +0.14(+2.29%) |
Feb 10, 2022 | 5.733 | 6.162 | 5.733 | 6.025 | 5,088 | -0.05(-0.80%) |
Feb 09, 2022 | 5.855 | 6.073 | 5.855 | 6.073 | 16,346 | +0.21(+3.59%) |
Feb 08, 2022 | 5.766 | 5.992 | 5.766 | 5.863 | 6,745 | +0.00(+0.07%) |
Feb 07, 2022 | 5.839 | 5.984 | 5.730 | 5.859 | 22,273 | -0.08(-1.43%) |
Feb 04, 2022 | 5.507 | 6.057 | 5.507 | 5.944 | 55,937 | -0.04(-0.68%) |
Feb 03, 2022 | 5.895 | 6.049 | 5.984 | 12,179 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.186 | 6.255 | 5.701 | 5.932 | 31,521 | -0.52(-8.04%) |