Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.280 | 7.490 | 7.090 | 7.110 | 473,964 | -0.29(-3.92%) |
Apr 28, 2022 | 7.490 | 7.529 | 7.050 | 7.400 | 450,805 | +0.03(+0.41%) |
Apr 27, 2022 | 7.610 | 7.675 | 7.300 | 7.370 | 277,361 | -0.17(-2.25%) |
Apr 26, 2022 | 7.850 | 7.850 | 7.515 | 7.540 | 283,158 | -0.44(-5.51%) |
Apr 25, 2022 | 7.790 | 8.164 | 7.620 | 7.980 | 365,945 | +0.22(+2.84%) |
Apr 22, 2022 | 7.740 | 8.000 | 7.710 | 7.760 | 381,451 | -0.23(-2.88%) |
Apr 21, 2022 | 8.410 | 8.490 | 7.940 | 7.990 | 370,016 | -0.29(-3.50%) |
Apr 20, 2022 | 8.480 | 8.480 | 8.130 | 8.280 | 539,121 | -0.16(-1.90%) |
Apr 19, 2022 | 8.230 | 8.610 | 8.000 | 8.440 | 301,867 | +0.12(+1.44%) |
Apr 18, 2022 | 9.150 | 9.150 | 8.230 | 8.320 | 566,014 | -0.84(-9.17%) |
Apr 14, 2022 | 8.690 | 9.180 | 8.480 | 9.160 | 573,763 | +0.41(+4.69%) |
Apr 13, 2022 | 7.820 | 8.840 | 7.770 | 8.750 | 883,843 | +0.93(+11.89%) |
Apr 12, 2022 | 7.870 | 8.110 | 7.690 | 7.820 | 392,556 | +0.00(+0.00%) |
Apr 11, 2022 | 7.960 | 8.030 | 7.580 | 7.820 | 952,547 | -0.27(-3.34%) |
Apr 08, 2022 | 8.120 | 8.250 | 7.900 | 8.090 | 395,892 | +0.02(+0.25%) |
Apr 07, 2022 | 8.690 | 9.019 | 8.020 | 8.070 | 569,403 | -0.55(-6.38%) |
Apr 06, 2022 | 8.470 | 8.700 | 8.420 | 8.620 | 472,342 | +0.08(+0.94%) |
Apr 05, 2022 | 9.020 | 9.210 | 8.500 | 8.540 | 610,675 | -0.27(-3.06%) |
Apr 04, 2022 | 9.020 | 9.140 | 8.640 | 8.810 | 839,290 | -0.26(-2.87%) |
Apr 01, 2022 | 9.140 | 9.340 | 8.980 | 9.070 | 347,000 | -0.03(-0.33%) |
Mar 31, 2022 | 9.180 | 9.740 | 8.960 | 9.100 | 367,020 | -0.15(-1.62%) |
Mar 30, 2022 | 9.820 | 9.910 | 9.185 | 9.250 | 570,017 | -0.55(-5.61%) |
Mar 29, 2022 | 9.490 | 9.830 | 9.420 | 9.800 | 448,656 | +0.40(+4.26%) |
Mar 28, 2022 | 9.480 | 9.630 | 9.020 | 9.400 | 517,542 | -0.21(-2.19%) |
Mar 25, 2022 | 9.510 | 9.690 | 9.140 | 9.610 | 540,045 | +0.14(+1.48%) |
Mar 24, 2022 | 9.080 | 9.490 | 8.880 | 9.470 | 646,259 | +0.34(+3.72%) |
Mar 23, 2022 | 8.800 | 9.350 | 8.800 | 9.130 | 571,860 | +0.22(+2.47%) |
Mar 22, 2022 | 8.480 | 9.000 | 8.410 | 8.910 | 881,485 | +0.57(+6.83%) |
Mar 21, 2022 | 8.850 | 8.900 | 8.290 | 8.340 | 725,387 | -0.46(-5.23%) |
Mar 18, 2022 | 8.540 | 8.930 | 8.540 | 8.800 | 1,360,728 | +0.20(+2.33%) |
Mar 17, 2022 | 8.580 | 8.715 | 8.340 | 8.600 | 1,018,217 | +0.24(+2.87%) |
Mar 16, 2022 | 8.350 | 8.370 | 7.830 | 8.360 | 926,167 | +0.13(+1.58%) |
Mar 15, 2022 | 8.290 | 8.530 | 8.180 | 8.230 | 694,188 | -0.03(-0.36%) |
Mar 14, 2022 | 9.180 | 9.245 | 8.210 | 8.260 | 882,446 | -0.98(-10.61%) |
Mar 11, 2022 | 9.250 | 9.660 | 9.070 | 9.240 | 1,539,841 | +0.04(+0.43%) |
Mar 10, 2022 | 8.840 | 9.220 | 8.532 | 9.200 | 1,114,086 | +0.19(+2.11%) |
Mar 09, 2022 | 7.980 | 9.020 | 7.980 | 9.010 | 1,180,316 | +1.00(+12.48%) |
Mar 08, 2022 | 7.760 | 8.260 | 7.635 | 8.010 | 543,737 | +0.24(+3.09%) |
Mar 07, 2022 | 7.900 | 8.230 | 7.720 | 7.770 | 1,088,596 | -0.19(-2.39%) |
Mar 04, 2022 | 7.970 | 8.240 | 7.790 | 7.960 | 534,895 | -0.14(-1.73%) |
Mar 03, 2022 | 8.380 | 8.420 | 7.893 | 8.100 | 541,088 | -0.35(-4.14%) |
Mar 02, 2022 | 8.500 | 8.620 | 8.340 | 8.450 | 773,896 | -0.03(-0.35%) |
Mar 01, 2022 | 8.090 | 8.500 | 7.850 | 8.480 | 1,318,051 | +0.18(+2.17%) |
Feb 28, 2022 | 7.490 | 8.420 | 7.420 | 8.300 | 2,004,196 | +0.66(+8.64%) |
Feb 25, 2022 | 6.860 | 7.750 | 6.800 | 7.640 | 4,303,330 | +1.74(+29.49%) |
Feb 24, 2022 | 5.520 | 5.930 | 5.460 | 5.900 | 1,137,132 | +0.26(+4.61%) |
Feb 23, 2022 | 5.870 | 5.950 | 5.550 | 5.640 | 1,136,413 | -0.18(-3.09%) |
Feb 22, 2022 | 5.950 | 6.075 | 5.790 | 5.820 | 1,137,795 | -0.18(-3.00%) |
Feb 18, 2022 | 6.000 | 0 | -0.50(-7.69%) | |||
Feb 17, 2022 | 6.720 | 6.820 | 6.490 | 6.500 | 554,529 | -0.31(-4.55%) |
Feb 16, 2022 | 6.640 | 6.855 | 6.510 | 6.810 | 656,741 | +0.13(+1.95%) |
Feb 15, 2022 | 6.690 | 6.950 | 6.590 | 6.680 | 1,204,359 | +0.08(+1.21%) |
Feb 14, 2022 | 6.590 | 6.760 | 6.410 | 6.600 | 1,036,083 | +0.05(+0.76%) |
Feb 11, 2022 | 6.820 | 6.960 | 6.550 | 6.550 | 445,352 | -0.29(-4.24%) |
Feb 10, 2022 | 7.150 | 7.260 | 6.760 | 6.840 | 521,616 | -0.47(-6.43%) |
Feb 09, 2022 | 7.310 | 7.524 | 7.215 | 7.310 | 416,480 | -0.02(-0.27%) |
Feb 08, 2022 | 7.220 | 7.350 | 7.150 | 7.330 | 341,646 | +0.09(+1.24%) |
Feb 07, 2022 | 7.060 | 7.470 | 7.050 | 7.240 | 476,951 | +0.19(+2.70%) |
Feb 04, 2022 | 6.740 | 7.080 | 6.620 | 7.050 | 630,809 | +0.29(+4.29%) |
Feb 03, 2022 | 7.030 | 6.660 | 6.760 | 1,007,851 | -0.42(-5.85%) | |
Feb 02, 2022 | 7.460 | 7.460 | 7.030 | 7.180 | 714,024 | -0.21(-2.84%) |