Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.950 | 9.030 | 8.700 | 8.710 | 6,537,969 | -0.24(-2.68%) |
Apr 28, 2022 | 9.050 | 9.100 | 8.760 | 8.950 | 6,275,730 | +0.03(+0.34%) |
Apr 27, 2022 | 8.840 | 9.000 | 8.730 | 8.920 | 5,756,042 | +0.13(+1.48%) |
Apr 26, 2022 | 9.130 | 9.140 | 8.780 | 8.790 | 5,353,796 | -0.34(-3.72%) |
Apr 25, 2022 | 9.020 | 9.160 | 8.750 | 9.130 | 7,031,954 | +0.01(+0.11%) |
Apr 22, 2022 | 9.370 | 9.430 | 8.990 | 9.120 | 7,910,008 | -0.26(-2.77%) |
Apr 21, 2022 | 9.730 | 9.800 | 9.330 | 9.380 | 7,022,858 | -0.30(-3.10%) |
Apr 20, 2022 | 9.880 | 10.02 | 9.645 | 9.680 | 8,731,833 | -0.50(-4.91%) |
Apr 19, 2022 | 10.15 | 10.32 | 10.09 | 10.18 | 5,399,162 | +0.07(+0.69%) |
Apr 18, 2022 | 10.20 | 10.23 | 10.06 | 10.11 | 5,011,119 | -0.08(-0.79%) |
Apr 14, 2022 | 10.26 | 10.38 | 10.18 | 10.19 | 6,027,617 | -0.09(-0.88%) |
Apr 13, 2022 | 10.11 | 10.31 | 10.04 | 10.28 | 6,074,972 | +0.13(+1.28%) |
Apr 12, 2022 | 10.19 | 10.26 | 10.06 | 10.15 | 7,134,065 | -0.11(-1.07%) |
Apr 11, 2022 | 10.42 | 10.44 | 10.20 | 10.26 | 8,334,622 | -0.14(-1.35%) |
Apr 08, 2022 | 10.22 | 10.50 | 10.08 | 10.40 | 9,685,351 | +0.22(+2.16%) |
Apr 07, 2022 | 10.09 | 10.22 | 10.01 | 10.18 | 8,983,517 | +0.13(+1.29%) |
Apr 06, 2022 | 9.950 | 10.05 | 9.820 | 10.05 | 11,053,006 | +0.08(+0.80%) |
Apr 05, 2022 | 10.03 | 10.42 | 9.830 | 9.970 | 14,978,139 | +0.08(+0.81%) |
Apr 04, 2022 | 9.480 | 9.930 | 9.450 | 9.890 | 12,760,224 | +0.50(+5.32%) |
Apr 01, 2022 | 9.420 | 9.480 | 9.245 | 9.390 | 6,168,608 | +0.00(+0.00%) |
Mar 31, 2022 | 9.360 | 9.560 | 9.175 | 9.390 | 10,244,934 | +0.01(+0.11%) |
Mar 30, 2022 | 8.990 | 9.510 | 8.930 | 9.380 | 22,174,132 | +0.57(+6.47%) |
Mar 29, 2022 | 8.670 | 8.960 | 8.630 | 8.810 | 10,919,504 | +0.25(+2.92%) |
Mar 28, 2022 | 8.650 | 8.665 | 8.505 | 8.560 | 6,938,294 | -0.06(-0.70%) |
Mar 25, 2022 | 8.480 | 8.670 | 8.340 | 8.620 | 12,408,545 | +0.45(+5.51%) |
Mar 24, 2022 | 8.180 | 8.210 | 8.025 | 8.170 | 4,375,391 | +0.06(+0.74%) |
Mar 23, 2022 | 8.020 | 8.210 | 8.010 | 8.110 | 7,534,587 | +0.04(+0.50%) |
Mar 22, 2022 | 7.980 | 8.100 | 7.930 | 8.070 | 7,276,072 | +0.14(+1.77%) |
Mar 21, 2022 | 7.910 | 8.060 | 7.860 | 7.930 | 5,957,189 | +0.04(+0.51%) |
Mar 18, 2022 | 7.760 | 7.940 | 7.760 | 7.890 | 6,621,691 | +0.01(+0.13%) |
Mar 17, 2022 | 7.760 | 7.880 | 7.670 | 7.880 | 4,144,757 | +0.11(+1.42%) |
Mar 16, 2022 | 7.590 | 7.840 | 7.570 | 7.770 | 6,769,088 | +0.27(+3.60%) |
Mar 15, 2022 | 7.400 | 7.520 | 7.375 | 7.500 | 6,049,192 | +0.16(+2.18%) |
Mar 14, 2022 | 7.500 | 7.530 | 7.240 | 7.340 | 7,864,870 | -0.14(-1.87%) |
Mar 11, 2022 | 7.700 | 7.805 | 7.480 | 7.480 | 6,300,679 | -0.24(-3.11%) |
Mar 10, 2022 | 7.660 | 7.580 | 7.720 | 6,373,939 | -0.10(-1.28%) | |
Mar 09, 2022 | 7.580 | 7.920 | 7.565 | 7.820 | 9,403,243 | +0.43(+5.82%) |
Mar 08, 2022 | 7.380 | 7.620 | 7.330 | 7.390 | 9,287,646 | +0.06(+0.82%) |
Mar 07, 2022 | 7.370 | 7.545 | 7.300 | 7.330 | 9,819,705 | -0.13(-1.74%) |
Mar 04, 2022 | 7.650 | 7.770 | 7.390 | 7.460 | 11,855,014 | -0.33(-4.24%) |
Mar 03, 2022 | 7.910 | 7.910 | 7.690 | 7.790 | 8,097,172 | -0.15(-1.89%) |
Mar 02, 2022 | 7.810 | 7.990 | 7.740 | 7.940 | 8,727,014 | +0.15(+1.93%) |
Mar 01, 2022 | 8.050 | 8.070 | 7.690 | 7.790 | 12,868,645 | -0.34(-4.18%) |
Feb 28, 2022 | 8.180 | 8.260 | 8.010 | 8.130 | 13,632,713 | -0.23(-2.75%) |
Feb 25, 2022 | 8.010 | 8.430 | 8.010 | 8.360 | 10,390,769 | +0.43(+5.42%) |
Feb 24, 2022 | 7.700 | 7.960 | 7.650 | 7.930 | 10,542,905 | -0.08(-1.00%) |
Feb 23, 2022 | 8.120 | 8.215 | 7.970 | 8.010 | 6,601,654 | -0.02(-0.25%) |
Feb 22, 2022 | 8.100 | 8.185 | 7.950 | 8.030 | 6,604,280 | -0.12(-1.47%) |
Feb 18, 2022 | 8.150 | 0 | -0.17(-2.04%) | |||
Feb 17, 2022 | 8.450 | 8.545 | 8.300 | 8.320 | 4,974,730 | -0.17(-2.00%) |
Feb 16, 2022 | 8.430 | 8.560 | 8.402 | 8.490 | 5,972,102 | +0.03(+0.35%) |
Feb 15, 2022 | 8.430 | 8.575 | 8.360 | 8.460 | 7,556,998 | -0.06(-0.70%) |
Feb 14, 2022 | 8.500 | 8.565 | 8.430 | 8.520 | 7,026,423 | -0.01(-0.12%) |
Feb 11, 2022 | 8.810 | 8.960 | 8.500 | 8.530 | 9,544,879 | -0.28(-3.18%) |
Feb 10, 2022 | 8.795 | 9.000 | 8.770 | 8.810 | 8,165,365 | -0.18(-2.00%) |
Feb 09, 2022 | 8.420 | 9.330 | 8.420 | 8.990 | 27,744,640 | +0.70(+8.44%) |
Feb 08, 2022 | 8.500 | 8.510 | 8.215 | 8.290 | 13,410,690 | -0.17(-2.01%) |
Feb 07, 2022 | 8.470 | 8.640 | 8.295 | 8.460 | 9,176,058 | -0.05(-0.59%) |
Feb 04, 2022 | 8.590 | 8.595 | 8.405 | 8.510 | 5,723,218 | -0.06(-0.70%) |
Feb 03, 2022 | 8.600 | 8.570 | 5,951,078 | -0.16(-1.83%) | ||
Feb 02, 2022 | 8.560 | 8.760 | 8.390 | 8.730 | 6,725,304 | +0.02(+0.23%) |