Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.550 | 5.650 | 5.250 | 5.400 | 8,541 | -0.25(-4.42%) |
Apr 28, 2022 | 5.350 | 5.650 | 5.150 | 5.650 | 13,737 | +0.35(+6.60%) |
Apr 27, 2022 | 5.650 | 5.900 | 5.300 | 5.300 | 9,747 | -0.55(-9.40%) |
Apr 26, 2022 | 6.000 | 6.250 | 5.600 | 5.850 | 14,237 | -0.25(-4.10%) |
Apr 25, 2022 | 6.000 | 6.250 | 5.950 | 6.100 | 6,005 | +0.05(+0.83%) |
Apr 22, 2022 | 6.400 | 6.500 | 5.850 | 6.050 | 12,284 | -0.30(-4.72%) |
Apr 21, 2022 | 6.519 | 6.600 | 6.200 | 6.350 | 7,312 | -0.12(-1.93%) |
Apr 20, 2022 | 6.550 | 6.550 | 6.250 | 6.475 | 9,758 | -0.08(-1.15%) |
Apr 19, 2022 | 6.500 | 6.650 | 6.400 | 6.550 | 5,468 | +0.05(+0.77%) |
Apr 18, 2022 | 7.100 | 7.100 | 6.500 | 6.500 | 12,881 | -0.55(-7.80%) |
Apr 14, 2022 | 6.850 | 7.200 | 6.750 | 7.050 | 18,130 | +0.15(+2.17%) |
Apr 13, 2022 | 6.750 | 7.100 | 6.500 | 6.900 | 13,552 | +0.20(+2.99%) |
Apr 12, 2022 | 6.550 | 7.150 | 6.524 | 6.700 | 17,204 | -0.40(-5.63%) |
Apr 11, 2022 | 6.700 | 7.100 | 6.500 | 7.100 | 10,105 | +0.35(+5.19%) |
Apr 08, 2022 | 6.100 | 7.250 | 6.100 | 6.750 | 29,589 | -0.35(-4.93%) |
Apr 07, 2022 | 7.050 | 7.750 | 6.650 | 7.100 | 97,765 | -0.35(-4.70%) |
Apr 06, 2022 | 7.600 | 7.750 | 6.850 | 7.450 | 87,402 | -0.05(-0.67%) |
Apr 05, 2022 | 7.550 | 7.800 | 7.300 | 7.500 | 8,910 | -0.30(-3.85%) |
Apr 04, 2022 | 7.400 | 7.900 | 7.100 | 7.800 | 24,308 | +0.30(+4.00%) |
Apr 01, 2022 | 7.500 | 7.950 | 7.400 | 7.500 | 15,721 | +0.00(+0.00%) |
Mar 31, 2022 | 7.500 | 7.800 | 7.250 | 7.500 | 29,287 | -0.25(-3.23%) |
Mar 30, 2022 | 8.250 | 8.350 | 7.650 | 7.750 | 23,048 | -0.40(-4.91%) |
Mar 29, 2022 | 8.150 | 8.450 | 7.850 | 8.150 | 15,847 | +0.00(+0.00%) |
Mar 28, 2022 | 8.500 | 8.650 | 7.600 | 8.150 | 26,272 | -0.20(-2.40%) |
Mar 25, 2022 | 8.600 | 8.650 | 8.350 | 8.350 | 11,580 | -0.10(-1.18%) |
Mar 24, 2022 | 8.750 | 8.850 | 8.300 | 8.450 | 17,797 | -0.10(-1.17%) |
Mar 23, 2022 | 8.550 | 9.250 | 8.550 | 8.550 | 35,550 | +0.00(+0.00%) |
Mar 22, 2022 | 8.750 | 9.050 | 8.550 | 8.550 | 11,315 | +0.00(+0.00%) |
Mar 21, 2022 | 8.500 | 8.900 | 8.400 | 8.550 | 26,239 | +0.30(+3.64%) |
Mar 18, 2022 | 8.550 | 9.498 | 8.250 | 8.250 | 89,879 | -0.20(-2.37%) |
Mar 17, 2022 | 8.350 | 8.900 | 8.200 | 8.450 | 30,611 | +0.10(+1.20%) |
Mar 16, 2022 | 7.800 | 8.900 | 7.601 | 8.350 | 67,530 | +0.60(+7.74%) |
Mar 15, 2022 | 7.350 | 8.500 | 7.300 | 7.750 | 55,374 | +0.10(+1.31%) |
Mar 14, 2022 | 8.200 | 8.750 | 7.050 | 7.650 | 225,640 | -0.20(-2.55%) |
Mar 11, 2022 | 7.200 | 7.850 | 7.200 | 7.850 | 35,065 | +0.70(+9.79%) |
Mar 10, 2022 | 6.850 | 7.250 | 6.800 | 7.150 | 8,379 | +0.35(+5.15%) |
Mar 09, 2022 | 6.100 | 7.162 | 6.100 | 6.800 | 26,266 | +0.00(+0.00%) |
Mar 08, 2022 | 6.900 | 7.175 | 6.600 | 6.800 | 21,916 | +0.00(+0.00%) |
Mar 07, 2022 | 7.400 | 7.550 | 6.750 | 6.800 | 17,170 | -0.60(-8.11%) |
Mar 04, 2022 | 7.800 | 7.850 | 6.900 | 7.400 | 13,768 | -0.25(-3.27%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.301 | 7.650 | 12,046 | -0.05(-0.65%) |
Mar 02, 2022 | 8.050 | 8.050 | 7.619 | 7.700 | 9,969 | -0.20(-2.53%) |
Mar 01, 2022 | 8.400 | 8.550 | 7.739 | 7.900 | 9,547 | -0.50(-5.95%) |
Feb 28, 2022 | 7.950 | 8.400 | 7.550 | 8.400 | 16,644 | +0.90(+12.00%) |
Feb 25, 2022 | 7.850 | 8.100 | 7.500 | 7.500 | 11,817 | -0.25(-3.23%) |
Feb 24, 2022 | 6.800 | 7.950 | 6.947 | 7.750 | 30,234 | +0.30(+4.03%) |
Feb 23, 2022 | 7.900 | 7.900 | 7.300 | 7.450 | 15,095 | -0.45(-5.70%) |
Feb 22, 2022 | 8.400 | 8.450 | 7.650 | 7.900 | 19,639 | -0.40(-4.82%) |
Feb 18, 2022 | 8.300 | 0 | -0.55(-6.21%) | |||
Feb 17, 2022 | 8.850 | 9.200 | 8.400 | 8.850 | 59,427 | -0.05(-0.56%) |
Feb 16, 2022 | 8.650 | 9.000 | 8.650 | 8.900 | 8,014 | +0.15(+1.71%) |
Feb 15, 2022 | 8.700 | 8.850 | 8.550 | 8.750 | 11,892 | +0.30(+3.55%) |
Feb 14, 2022 | 8.650 | 8.967 | 8.450 | 8.450 | 13,026 | -0.35(-3.98%) |
Feb 11, 2022 | 9.000 | 9.100 | 8.408 | 8.800 | 18,632 | -0.25(-2.76%) |
Feb 10, 2022 | 8.900 | 9.450 | 8.875 | 9.050 | 11,987 | -0.05(-0.55%) |
Feb 09, 2022 | 8.800 | 9.100 | 8.650 | 9.100 | 21,909 | +0.45(+5.20%) |
Feb 08, 2022 | 8.650 | 8.800 | 8.500 | 8.650 | 9,058 | -0.05(-0.57%) |
Feb 07, 2022 | 8.500 | 8.700 | 8.250 | 8.700 | 27,014 | +0.50(+6.10%) |
Feb 04, 2022 | 8.200 | 8.425 | 7.850 | 8.200 | 20,493 | +0.15(+1.86%) |
Feb 03, 2022 | 8.300 | 8.000 | 8.050 | 16,470 | -0.35(-4.17%) | |
Feb 02, 2022 | 9.150 | 9.150 | 8.150 | 8.400 | 26,539 | -0.60(-6.67%) |