Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.080 | 6.405 | 5.900 | 5.910 | 1,251,991 | -0.24(-3.90%) |
Apr 28, 2022 | 6.100 | 6.270 | 5.730 | 6.150 | 1,373,197 | +0.16(+2.67%) |
Apr 27, 2022 | 6.180 | 6.345 | 5.915 | 5.990 | 1,855,522 | -0.18(-2.92%) |
Apr 26, 2022 | 6.610 | 6.610 | 6.140 | 6.170 | 1,420,260 | -0.51(-7.63%) |
Apr 25, 2022 | 6.630 | 6.680 | 6.320 | 6.680 | 1,800,729 | +0.08(+1.21%) |
Apr 22, 2022 | 6.920 | 7.110 | 6.541 | 6.600 | 2,022,161 | -0.30(-4.35%) |
Apr 21, 2022 | 7.450 | 7.560 | 6.795 | 6.900 | 1,733,787 | -0.42(-5.74%) |
Apr 20, 2022 | 7.800 | 7.810 | 7.300 | 7.320 | 1,312,920 | -0.34(-4.44%) |
Apr 19, 2022 | 7.400 | 7.850 | 7.330 | 7.660 | 956,146 | +0.19(+2.54%) |
Apr 18, 2022 | 7.840 | 7.880 | 7.310 | 7.470 | 1,639,126 | -0.25(-3.24%) |
Apr 14, 2022 | 8.170 | 8.170 | 7.660 | 7.720 | 1,312,226 | -0.45(-5.51%) |
Apr 13, 2022 | 8.060 | 8.290 | 7.890 | 8.170 | 948,679 | +0.11(+1.36%) |
Apr 12, 2022 | 8.240 | 8.679 | 7.940 | 8.060 | 1,407,289 | -0.07(-0.86%) |
Apr 11, 2022 | 8.100 | 8.480 | 7.900 | 8.130 | 857,284 | -0.13(-1.57%) |
Apr 08, 2022 | 8.310 | 8.460 | 8.090 | 8.260 | 1,302,395 | -0.18(-2.13%) |
Apr 07, 2022 | 8.790 | 8.880 | 8.200 | 8.440 | 1,331,790 | -0.22(-2.54%) |
Apr 06, 2022 | 9.040 | 9.077 | 8.420 | 8.660 | 2,305,148 | -0.54(-5.87%) |
Apr 05, 2022 | 9.650 | 9.730 | 9.125 | 9.200 | 2,349,444 | -0.46(-4.76%) |
Apr 04, 2022 | 9.470 | 9.870 | 9.300 | 9.660 | 1,821,073 | +0.43(+4.66%) |
Apr 01, 2022 | 9.230 | 9.630 | 9.060 | 9.230 | 2,108,295 | +0.02(+0.22%) |
Mar 31, 2022 | 9.820 | 9.920 | 9.200 | 9.210 | 1,820,154 | -0.56(-5.73%) |
Mar 30, 2022 | 10.15 | 10.47 | 9.600 | 9.770 | 2,280,063 | -0.56(-5.42%) |
Mar 29, 2022 | 9.350 | 10.54 | 9.355 | 10.33 | 3,328,266 | +1.08(+11.68%) |
Mar 28, 2022 | 9.500 | 9.500 | 8.800 | 9.250 | 3,109,969 | -0.39(-4.05%) |
Mar 25, 2022 | 10.69 | 10.79 | 9.190 | 9.640 | 7,473,549 | -0.43(-4.27%) |
Mar 24, 2022 | 9.390 | 10.37 | 9.080 | 10.07 | 4,522,942 | +0.75(+8.05%) |
Mar 23, 2022 | 9.650 | 9.800 | 9.180 | 9.320 | 1,863,197 | -0.20(-2.10%) |
Mar 22, 2022 | 9.330 | 9.690 | 9.110 | 9.520 | 1,343,515 | +0.38(+4.16%) |
Mar 21, 2022 | 9.590 | 9.620 | 8.900 | 9.140 | 1,406,279 | -0.45(-4.69%) |
Mar 18, 2022 | 8.900 | 9.590 | 8.810 | 9.590 | 2,742,283 | +0.64(+7.15%) |
Mar 17, 2022 | 8.350 | 8.960 | 8.215 | 8.950 | 1,110,262 | +0.57(+6.80%) |
Mar 16, 2022 | 8.340 | 8.480 | 8.010 | 8.380 | 1,235,160 | +0.24(+2.95%) |
Mar 15, 2022 | 7.790 | 8.170 | 7.730 | 8.140 | 954,055 | +0.38(+4.90%) |
Mar 14, 2022 | 8.410 | 8.410 | 7.520 | 7.760 | 1,865,413 | -0.68(-8.06%) |
Mar 11, 2022 | 8.970 | 8.983 | 8.410 | 8.440 | 1,081,848 | -0.35(-3.98%) |
Mar 10, 2022 | 8.740 | 8.800 | 8.385 | 8.790 | 1,227,947 | +0.08(+0.92%) |
Mar 09, 2022 | 8.830 | 8.930 | 8.490 | 8.710 | 1,898,267 | +0.18(+2.11%) |
Mar 08, 2022 | 7.790 | 9.200 | 7.530 | 8.530 | 4,149,213 | +0.85(+11.07%) |
Mar 07, 2022 | 7.520 | 8.020 | 7.420 | 7.680 | 4,152,890 | +0.18(+2.40%) |
Mar 04, 2022 | 7.490 | 7.765 | 7.280 | 7.500 | 1,677,416 | +0.01(+0.13%) |
Mar 03, 2022 | 7.950 | 8.180 | 7.385 | 7.490 | 2,265,161 | -0.78(-9.43%) |
Mar 02, 2022 | 8.230 | 8.380 | 7.720 | 8.270 | 2,062,783 | +0.18(+2.22%) |
Mar 01, 2022 | 8.430 | 8.574 | 7.920 | 8.090 | 2,014,319 | -0.32(-3.80%) |
Feb 28, 2022 | 8.380 | 8.640 | 8.140 | 8.410 | 1,515,843 | +0.04(+0.48%) |
Feb 25, 2022 | 8.440 | 8.370 | 8.045 | 8.370 | 1,169,350 | +0.04(+0.48%) |
Feb 24, 2022 | 7.260 | 8.340 | 7.050 | 8.330 | 1,923,355 | +0.62(+8.04%) |
Feb 23, 2022 | 8.240 | 8.340 | 7.650 | 7.710 | 1,252,500 | -0.37(-4.58%) |
Feb 22, 2022 | 8.270 | 8.590 | 7.980 | 8.080 | 1,182,144 | -0.41(-4.83%) |
Feb 18, 2022 | 8.490 | 0 | -0.32(-3.63%) | |||
Feb 17, 2022 | 9.400 | 9.440 | 8.730 | 8.810 | 1,638,825 | -0.66(-6.97%) |
Feb 16, 2022 | 9.400 | 9.640 | 9.110 | 9.470 | 1,228,041 | -0.03(-0.32%) |
Feb 15, 2022 | 9.210 | 9.550 | 9.080 | 9.500 | 1,504,721 | +0.66(+7.47%) |
Feb 14, 2022 | 9.120 | 9.340 | 8.720 | 8.840 | 1,553,093 | -0.40(-4.33%) |
Feb 11, 2022 | 9.540 | 9.620 | 8.900 | 9.240 | 6,117,115 | -0.27(-2.84%) |
Feb 10, 2022 | 8.690 | 9.710 | 8.535 | 9.510 | 4,445,146 | +0.51(+5.67%) |
Feb 09, 2022 | 8.450 | 9.050 | 8.330 | 9.000 | 2,367,201 | +0.69(+8.30%) |
Feb 08, 2022 | 8.200 | 8.350 | 8.050 | 8.310 | 973,963 | +0.19(+2.34%) |
Feb 07, 2022 | 8.120 | 8.540 | 7.980 | 8.120 | 1,341,618 | +0.02(+0.25%) |
Feb 04, 2022 | 7.880 | 8.260 | 7.690 | 8.100 | 1,641,221 | +0.34(+4.38%) |
Feb 03, 2022 | 8.020 | 7.720 | 7.760 | 1,533,557 | -0.55(-6.62%) | |
Feb 02, 2022 | 8.820 | 8.840 | 8.082 | 8.310 | 1,455,087 | -0.47(-5.35%) |