Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.409 | 8.486 | 8.289 | 8.332 | 2,225,984 | -0.13(-1.48%) |
Apr 28, 2022 | 8.371 | 8.544 | 8.265 | 8.457 | 1,717,013 | +0.25(+3.06%) |
Apr 27, 2022 | 8.467 | 8.477 | 8.134 | 8.207 | 2,863,221 | -0.23(-2.74%) |
Apr 26, 2022 | 8.429 | 8.554 | 8.380 | 8.438 | 1,521,158 | -0.10(-1.13%) |
Apr 25, 2022 | 8.400 | 8.564 | 8.303 | 8.535 | 1,547,898 | +0.09(+1.03%) |
Apr 22, 2022 | 8.535 | 8.612 | 8.414 | 8.448 | 1,279,800 | -0.09(-1.02%) |
Apr 21, 2022 | 8.737 | 8.756 | 8.535 | 8.535 | 1,118,145 | -0.12(-1.34%) |
Apr 20, 2022 | 8.747 | 8.814 | 8.646 | 8.650 | 833,785 | +0.01(+0.11%) |
Apr 19, 2022 | 8.564 | 8.679 | 8.544 | 8.641 | 1,169,824 | +0.13(+1.47%) |
Apr 18, 2022 | 8.583 | 8.670 | 8.462 | 8.515 | 883,962 | -0.07(-0.79%) |
Apr 14, 2022 | 8.737 | 8.853 | 8.573 | 8.583 | 741,980 | -0.12(-1.33%) |
Apr 13, 2022 | 8.544 | 8.727 | 8.525 | 8.699 | 980,307 | +0.13(+1.46%) |
Apr 12, 2022 | 8.650 | 8.752 | 8.515 | 8.573 | 1,340,133 | +0.00(+0.00%) |
Apr 11, 2022 | 8.535 | 8.727 | 8.457 | 8.573 | 1,171,902 | +0.04(+0.45%) |
Apr 08, 2022 | 8.554 | 8.650 | 8.477 | 8.535 | 1,204,605 | -0.01(-0.11%) |
Apr 07, 2022 | 8.756 | 8.756 | 8.380 | 8.544 | 2,209,619 | -0.21(-2.42%) |
Apr 06, 2022 | 8.882 | 8.930 | 8.689 | 8.756 | 1,569,876 | -0.19(-2.16%) |
Apr 05, 2022 | 9.219 | 9.417 | 8.920 | 8.949 | 2,242,733 | -0.24(-2.62%) |
Apr 04, 2022 | 9.325 | 9.393 | 9.147 | 9.190 | 1,641,788 | -0.22(-2.36%) |
Apr 01, 2022 | 9.509 | 9.586 | 9.345 | 9.412 | 1,197,046 | -0.06(-0.61%) |
Mar 31, 2022 | 9.538 | 9.648 | 9.431 | 9.470 | 1,254,725 | -0.08(-0.81%) |
Mar 30, 2022 | 9.653 | 9.692 | 9.518 | 9.547 | 872,412 | -0.13(-1.30%) |
Mar 29, 2022 | 9.547 | 9.697 | 9.518 | 9.673 | 1,459,440 | +0.16(+1.72%) |
Mar 28, 2022 | 9.489 | 9.533 | 9.393 | 9.509 | 875,115 | -0.04(-0.40%) |
Mar 25, 2022 | 9.393 | 9.597 | 9.393 | 9.547 | 1,295,537 | +0.17(+1.85%) |
Mar 24, 2022 | 9.277 | 9.383 | 9.190 | 9.374 | 797,056 | +0.11(+1.14%) |
Mar 23, 2022 | 9.489 | 9.528 | 9.248 | 9.268 | 1,104,999 | -0.25(-2.63%) |
Mar 22, 2022 | 9.470 | 9.605 | 9.403 | 9.518 | 1,637,134 | +0.08(+0.82%) |
Mar 21, 2022 | 9.509 | 9.547 | 9.345 | 9.441 | 920,803 | -0.07(-0.71%) |
Mar 18, 2022 | 9.538 | 9.634 | 9.374 | 9.509 | 2,039,736 | -0.01(-0.10%) |
Mar 17, 2022 | 9.287 | 9.547 | 9.277 | 9.518 | 1,439,602 | +0.14(+1.54%) |
Mar 16, 2022 | 9.296 | 9.374 | 9.171 | 9.374 | 1,730,469 | +0.19(+2.10%) |
Mar 15, 2022 | 8.949 | 9.243 | 8.882 | 9.181 | 2,091,048 | +0.28(+3.14%) |
Mar 14, 2022 | 8.978 | 9.171 | 8.843 | 8.901 | 1,839,631 | +0.03(+0.38%) |
Mar 11, 2022 | 9.031 | 9.122 | 8.829 | 8.867 | 1,381,817 | -0.12(-1.39%) |
Mar 10, 2022 | 8.694 | 9.002 | 8.992 | 1,001,628 | +0.12(+1.30%) | |
Mar 09, 2022 | 9.002 | 9.117 | 8.877 | 8.877 | 1,232,004 | +0.05(+0.54%) |
Mar 08, 2022 | 8.848 | 8.963 | 8.848 | 8.829 | 1,416,725 | +0.12(+1.43%) |
Mar 07, 2022 | 8.637 | 8.911 | 8.545 | 8.704 | 1,962,144 | -0.36(-3.92%) |
Mar 04, 2022 | 9.021 | 9.107 | 8.863 | 9.059 | 1,203,708 | -0.09(-0.95%) |
Mar 03, 2022 | 9.156 | 9.194 | 8.925 | 9.146 | 973,126 | +0.02(+0.21%) |
Mar 02, 2022 | 9.107 | 9.194 | 9.031 | 9.127 | 1,384,103 | +0.13(+1.50%) |
Mar 01, 2022 | 9.031 | 9.156 | 8.908 | 8.992 | 1,314,305 | -0.10(-1.06%) |
Feb 28, 2022 | 9.069 | 9.242 | 8.973 | 9.088 | 1,775,985 | -0.13(-1.46%) |
Feb 25, 2022 | 8.983 | 9.223 | 9.117 | 9.223 | 1,735,331 | +0.37(+4.23%) |
Feb 24, 2022 | 8.608 | 8.863 | 8.445 | 8.848 | 1,960,215 | +0.03(+0.33%) |
Feb 23, 2022 | 9.069 | 9.136 | 8.810 | 8.819 | 1,110,213 | -0.16(-1.82%) |
Feb 22, 2022 | 9.031 | 9.088 | 8.877 | 8.983 | 1,163,866 | -0.12(-1.27%) |
Feb 18, 2022 | 9.098 | 0 | -0.18(-1.97%) | |||
Feb 17, 2022 | 9.021 | 9.333 | 9.021 | 9.280 | 1,427,909 | +0.08(+0.84%) |
Feb 16, 2022 | 9.011 | 9.295 | 8.983 | 9.204 | 1,373,672 | +0.19(+2.13%) |
Feb 15, 2022 | 8.800 | 9.040 | 8.762 | 9.011 | 1,262,809 | +0.29(+3.30%) |
Feb 14, 2022 | 8.771 | 8.810 | 8.642 | 8.723 | 1,486,993 | -0.02(-0.22%) |
Feb 11, 2022 | 8.723 | 8.973 | 8.670 | 8.742 | 2,467,100 | +0.01(+0.11%) |
Feb 10, 2022 | 8.589 | 8.944 | 8.569 | 8.733 | 3,716,603 | +0.11(+1.22%) |
Feb 09, 2022 | 8.569 | 8.694 | 8.569 | 8.627 | 1,457,828 | +0.09(+1.01%) |
Feb 08, 2022 | 8.646 | 8.709 | 8.493 | 8.541 | 963,935 | -0.09(-1.00%) |
Feb 07, 2022 | 8.589 | 8.709 | 8.569 | 8.627 | 818,789 | +0.04(+0.45%) |
Feb 04, 2022 | 8.502 | 8.656 | 8.387 | 8.589 | 1,187,180 | +0.00(+0.00%) |
Feb 03, 2022 | 8.762 | 8.579 | 8.589 | 1,171,087 | -0.24(-2.72%) | |
Feb 02, 2022 | 8.829 | 9.002 | 8.757 | 8.829 | 1,848,265 | +0.01(+0.11%) |