Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.970 | 8.190 | 7.851 | 8.110 | 366,783 | +0.13(+1.63%) |
Apr 28, 2022 | 7.380 | 8.230 | 7.200 | 7.980 | 507,422 | +0.69(+9.47%) |
Apr 27, 2022 | 7.000 | 7.449 | 6.970 | 7.290 | 429,866 | +0.27(+3.85%) |
Apr 26, 2022 | 7.190 | 7.420 | 6.970 | 7.020 | 216,485 | -0.46(-6.15%) |
Apr 25, 2022 | 6.900 | 7.520 | 6.900 | 7.480 | 251,396 | +0.50(+7.16%) |
Apr 22, 2022 | 7.060 | 7.500 | 6.826 | 6.980 | 292,210 | -0.13(-1.83%) |
Apr 21, 2022 | 7.600 | 7.600 | 7.000 | 7.110 | 333,279 | -0.39(-5.20%) |
Apr 20, 2022 | 7.360 | 7.589 | 7.250 | 7.500 | 378,603 | +0.16(+2.18%) |
Apr 19, 2022 | 7.070 | 7.510 | 7.010 | 7.340 | 304,440 | +0.22(+3.09%) |
Apr 18, 2022 | 7.200 | 7.370 | 7.000 | 7.120 | 201,958 | -0.11(-1.52%) |
Apr 14, 2022 | 7.430 | 7.470 | 7.120 | 7.230 | 261,426 | -0.17(-2.30%) |
Apr 13, 2022 | 6.930 | 7.410 | 6.804 | 7.400 | 238,959 | +0.54(+7.87%) |
Apr 12, 2022 | 6.810 | 7.090 | 6.720 | 6.860 | 349,615 | +0.17(+2.54%) |
Apr 11, 2022 | 6.360 | 6.880 | 6.210 | 6.690 | 261,508 | +0.17(+2.61%) |
Apr 08, 2022 | 6.870 | 6.870 | 6.500 | 6.520 | 321,124 | -0.36(-5.23%) |
Apr 07, 2022 | 7.040 | 7.100 | 6.550 | 6.880 | 506,524 | -0.23(-3.23%) |
Apr 06, 2022 | 7.430 | 7.562 | 6.925 | 7.110 | 601,224 | -0.51(-6.69%) |
Apr 05, 2022 | 7.670 | 7.800 | 7.380 | 7.620 | 500,412 | -0.06(-0.78%) |
Apr 04, 2022 | 7.880 | 7.880 | 7.600 | 7.680 | 340,975 | -0.13(-1.66%) |
Apr 01, 2022 | 7.370 | 7.970 | 7.370 | 7.810 | 643,055 | +0.51(+6.99%) |
Mar 31, 2022 | 7.480 | 7.675 | 7.280 | 7.300 | 424,462 | -0.16(-2.14%) |
Mar 30, 2022 | 7.550 | 7.986 | 7.352 | 7.460 | 345,774 | -0.29(-3.74%) |
Mar 29, 2022 | 7.640 | 7.990 | 7.550 | 7.750 | 633,317 | +0.18(+2.38%) |
Mar 28, 2022 | 7.160 | 7.590 | 7.150 | 7.570 | 303,336 | +0.55(+7.83%) |
Mar 25, 2022 | 7.390 | 7.520 | 6.905 | 7.020 | 413,320 | -0.29(-3.97%) |
Mar 24, 2022 | 6.640 | 7.567 | 6.640 | 7.310 | 699,114 | +0.70(+10.59%) |
Mar 23, 2022 | 7.200 | 7.350 | 6.520 | 6.610 | 1,170,899 | -0.58(-8.07%) |
Mar 22, 2022 | 6.560 | 7.680 | 6.210 | 7.190 | 1,599,162 | +0.58(+8.77%) |
Mar 21, 2022 | 6.580 | 6.940 | 6.420 | 6.610 | 558,140 | +0.06(+0.92%) |
Mar 18, 2022 | 6.010 | 6.620 | 5.960 | 6.550 | 407,922 | +0.40(+6.50%) |
Mar 17, 2022 | 5.340 | 6.210 | 5.200 | 6.150 | 584,161 | +0.80(+14.95%) |
Mar 16, 2022 | 5.290 | 5.470 | 5.070 | 5.350 | 329,589 | +0.14(+2.69%) |
Mar 15, 2022 | 5.020 | 5.290 | 5.010 | 5.210 | 205,295 | +0.20(+3.99%) |
Mar 14, 2022 | 5.340 | 5.340 | 4.760 | 5.010 | 392,113 | -0.30(-5.65%) |
Mar 11, 2022 | 5.490 | 5.680 | 5.230 | 5.310 | 277,414 | -0.12(-2.21%) |
Mar 10, 2022 | 4.820 | 5.458 | 4.770 | 5.430 | 270,308 | +0.47(+9.48%) |
Mar 09, 2022 | 5.000 | 5.250 | 4.929 | 4.960 | 176,153 | +0.16(+3.33%) |
Mar 08, 2022 | 4.570 | 5.070 | 4.260 | 4.800 | 398,633 | +0.17(+3.67%) |
Mar 07, 2022 | 4.770 | 4.930 | 4.510 | 4.630 | 232,001 | -0.14(-2.94%) |
Mar 04, 2022 | 4.960 | 5.175 | 4.740 | 4.770 | 313,612 | -0.25(-4.98%) |
Mar 03, 2022 | 5.560 | 5.580 | 5.000 | 5.020 | 251,416 | -0.48(-8.73%) |
Mar 02, 2022 | 5.130 | 5.570 | 5.000 | 5.500 | 463,277 | +0.40(+7.84%) |
Mar 01, 2022 | 5.040 | 5.300 | 4.940 | 5.100 | 259,341 | +0.10(+2.00%) |
Feb 28, 2022 | 4.750 | 5.060 | 4.750 | 5.000 | 202,104 | +0.27(+5.71%) |
Feb 25, 2022 | 4.680 | 4.840 | 4.650 | 4.730 | 269,278 | +0.05(+1.07%) |
Feb 24, 2022 | 4.000 | 4.700 | 3.930 | 4.680 | 326,959 | +0.57(+13.87%) |
Feb 23, 2022 | 4.470 | 4.510 | 4.080 | 4.110 | 326,490 | -0.27(-6.16%) |
Feb 22, 2022 | 4.570 | 4.660 | 4.300 | 4.380 | 368,081 | -0.27(-5.81%) |
Feb 18, 2022 | 4.650 | 0 | -0.20(-4.12%) | |||
Feb 17, 2022 | 5.200 | 5.230 | 4.830 | 4.850 | 202,160 | -0.42(-7.97%) |
Feb 16, 2022 | 5.250 | 5.310 | 5.090 | 5.270 | 152,322 | +0.01(+0.19%) |
Feb 15, 2022 | 5.060 | 5.260 | 5.010 | 5.260 | 137,433 | +0.35(+7.13%) |
Feb 14, 2022 | 5.010 | 5.180 | 4.860 | 4.910 | 217,185 | -0.08(-1.60%) |
Feb 11, 2022 | 5.040 | 5.268 | 4.840 | 4.990 | 321,412 | -0.04(-0.80%) |
Feb 10, 2022 | 5.010 | 5.389 | 5.000 | 5.030 | 309,975 | -0.11(-2.14%) |
Feb 09, 2022 | 4.950 | 5.200 | 4.870 | 5.140 | 360,486 | +0.35(+7.31%) |
Feb 08, 2022 | 4.630 | 4.880 | 4.600 | 4.790 | 139,638 | +0.16(+3.46%) |
Feb 07, 2022 | 4.790 | 4.930 | 4.590 | 4.630 | 299,634 | -0.15(-3.14%) |
Feb 04, 2022 | 4.620 | 4.840 | 4.400 | 4.780 | 420,372 | +0.15(+3.24%) |
Feb 03, 2022 | 4.620 | 4.510 | 4.630 | 398,739 | -0.12(-2.53%) | |
Feb 02, 2022 | 5.300 | 5.300 | 4.705 | 4.750 | 550,104 | -0.51(-9.70%) |