Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.670 | 8.090 | 7.410 | 7.470 | 103,424 | -0.29(-3.74%) |
Apr 28, 2022 | 7.860 | 7.880 | 7.290 | 7.760 | 143,560 | -0.05(-0.64%) |
Apr 27, 2022 | 7.900 | 7.970 | 7.620 | 7.810 | 99,474 | -0.10(-1.26%) |
Apr 26, 2022 | 8.580 | 8.680 | 7.880 | 7.910 | 139,812 | -0.76(-8.77%) |
Apr 25, 2022 | 8.370 | 8.723 | 8.260 | 8.670 | 248,180 | +0.41(+4.96%) |
Apr 22, 2022 | 8.430 | 8.860 | 8.080 | 8.260 | 147,049 | -0.25(-2.94%) |
Apr 21, 2022 | 9.000 | 9.200 | 8.430 | 8.510 | 157,992 | -0.30(-3.41%) |
Apr 20, 2022 | 9.000 | 9.020 | 8.750 | 8.810 | 116,011 | -0.15(-1.67%) |
Apr 19, 2022 | 8.940 | 9.115 | 8.650 | 8.960 | 112,622 | +0.06(+0.67%) |
Apr 18, 2022 | 9.380 | 9.380 | 8.670 | 8.900 | 150,204 | -0.47(-5.02%) |
Apr 14, 2022 | 9.800 | 9.800 | 9.215 | 9.370 | 514,924 | -0.38(-3.90%) |
Apr 13, 2022 | 9.340 | 9.820 | 9.240 | 9.750 | 100,434 | +0.45(+4.84%) |
Apr 12, 2022 | 9.490 | 9.600 | 9.110 | 9.300 | 57,002 | +0.07(+0.76%) |
Apr 11, 2022 | 9.820 | 9.820 | 9.020 | 9.230 | 74,997 | -0.80(-7.98%) |
Apr 08, 2022 | 10.08 | 10.58 | 9.610 | 10.03 | 107,010 | -0.07(-0.69%) |
Apr 07, 2022 | 10.48 | 10.60 | 9.670 | 10.10 | 183,797 | -0.50(-4.72%) |
Apr 06, 2022 | 10.40 | 10.78 | 10.05 | 10.60 | 120,302 | -0.16(-1.49%) |
Apr 05, 2022 | 11.01 | 11.01 | 10.46 | 10.76 | 55,945 | -0.21(-1.91%) |
Apr 04, 2022 | 11.35 | 11.38 | 10.79 | 10.97 | 153,391 | -0.46(-4.02%) |
Apr 01, 2022 | 11.32 | 11.71 | 10.95 | 11.43 | 97,589 | +0.17(+1.51%) |
Mar 31, 2022 | 11.48 | 11.71 | 11.14 | 11.26 | 175,508 | -0.45(-3.84%) |
Mar 30, 2022 | 13.38 | 13.47 | 11.36 | 11.71 | 280,043 | -1.35(-10.34%) |
Mar 29, 2022 | 10.73 | 13.19 | 10.73 | 13.06 | 234,133 | +2.69(+25.94%) |
Mar 28, 2022 | 10.54 | 10.80 | 10.10 | 10.37 | 39,085 | -0.17(-1.61%) |
Mar 25, 2022 | 11.00 | 11.00 | 10.22 | 10.54 | 57,511 | -0.46(-4.18%) |
Mar 24, 2022 | 10.85 | 11.01 | 10.36 | 11.00 | 65,328 | +0.26(+2.42%) |
Mar 23, 2022 | 10.68 | 11.25 | 10.49 | 10.74 | 71,385 | -0.09(-0.83%) |
Mar 22, 2022 | 10.15 | 10.92 | 9.950 | 10.83 | 167,399 | +0.77(+7.65%) |
Mar 21, 2022 | 10.79 | 10.79 | 9.980 | 10.06 | 163,050 | -0.74(-6.85%) |
Mar 18, 2022 | 10.07 | 11.00 | 9.210 | 10.80 | 308,846 | +0.54(+5.26%) |
Mar 17, 2022 | 9.400 | 10.50 | 8.970 | 10.26 | 338,404 | +0.79(+8.34%) |
Mar 16, 2022 | 8.380 | 9.590 | 8.360 | 9.470 | 291,297 | +1.40(+17.35%) |
Mar 15, 2022 | 8.260 | 8.440 | 7.850 | 8.070 | 159,952 | -0.20(-2.42%) |
Mar 14, 2022 | 8.760 | 8.760 | 8.160 | 8.270 | 202,519 | -0.46(-5.27%) |
Mar 11, 2022 | 8.930 | 9.000 | 8.410 | 8.730 | 92,425 | -0.17(-1.91%) |
Mar 10, 2022 | 8.900 | 8.960 | 8.580 | 8.900 | 117,564 | -0.10(-1.11%) |
Mar 09, 2022 | 8.640 | 9.045 | 8.625 | 9.000 | 88,900 | +0.47(+5.51%) |
Mar 08, 2022 | 7.910 | 8.760 | 7.620 | 8.530 | 120,701 | +0.65(+8.25%) |
Mar 07, 2022 | 7.740 | 8.080 | 7.425 | 7.880 | 124,275 | +0.15(+1.94%) |
Mar 04, 2022 | 7.710 | 8.180 | 7.630 | 7.730 | 120,733 | -0.12(-1.53%) |
Mar 03, 2022 | 8.110 | 8.400 | 7.515 | 7.850 | 224,902 | -0.25(-3.09%) |
Mar 02, 2022 | 7.980 | 8.220 | 7.850 | 8.100 | 115,350 | +0.22(+2.79%) |
Mar 01, 2022 | 7.770 | 8.155 | 7.770 | 7.880 | 189,274 | +0.10(+1.29%) |
Feb 28, 2022 | 8.130 | 8.300 | 7.700 | 7.780 | 187,496 | -0.44(-5.35%) |
Feb 25, 2022 | 8.610 | 8.330 | 8.030 | 8.220 | 159,000 | -0.33(-3.86%) |
Feb 24, 2022 | 8.140 | 8.605 | 8.040 | 8.550 | 210,025 | +0.02(+0.23%) |
Feb 23, 2022 | 9.160 | 9.160 | 8.480 | 8.530 | 86,178 | -0.54(-5.95%) |
Feb 22, 2022 | 8.760 | 9.250 | 8.640 | 9.070 | 249,626 | +0.07(+0.78%) |
Feb 18, 2022 | 9.000 | 0 | -0.25(-2.70%) | |||
Feb 17, 2022 | 10.71 | 10.71 | 9.070 | 9.250 | 268,853 | -1.35(-12.74%) |
Feb 16, 2022 | 10.46 | 11.08 | 10.28 | 10.60 | 107,882 | +0.49(+4.85%) |
Feb 15, 2022 | 9.620 | 10.28 | 9.545 | 10.11 | 97,844 | +0.64(+6.76%) |
Feb 14, 2022 | 10.13 | 10.25 | 9.430 | 9.470 | 115,011 | -0.56(-5.58%) |
Feb 11, 2022 | 10.08 | 10.50 | 9.630 | 10.03 | 303,375 | +0.04(+0.40%) |
Feb 10, 2022 | 10.43 | 10.89 | 9.890 | 9.990 | 99,419 | -0.82(-7.59%) |
Feb 09, 2022 | 10.32 | 10.88 | 10.18 | 10.81 | 267,881 | +0.58(+5.67%) |
Feb 08, 2022 | 10.07 | 10.29 | 9.840 | 10.23 | 138,159 | +0.12(+1.19%) |
Feb 07, 2022 | 9.910 | 10.72 | 9.900 | 10.11 | 177,857 | +0.16(+1.61%) |
Feb 04, 2022 | 9.470 | 10.34 | 9.310 | 9.950 | 150,450 | +0.51(+5.40%) |
Feb 03, 2022 | 9.770 | 9.430 | 9.440 | 309,018 | -0.54(-5.41%) | |
Feb 02, 2022 | 11.26 | 11.47 | 9.970 | 9.980 | 103,266 | -1.32(-11.68%) |