Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.200 | 9.594 | 8.775 | 9.500 | 9,496 | +0.46(+5.09%) |
Apr 28, 2022 | 9.250 | 9.561 | 8.570 | 9.040 | 31,547 | -0.46(-4.84%) |
Apr 27, 2022 | 9.550 | 9.657 | 9.090 | 9.500 | 4,019 | -0.04(-0.42%) |
Apr 26, 2022 | 9.690 | 9.690 | 8.680 | 9.540 | 10,709 | -0.04(-0.42%) |
Apr 25, 2022 | 9.680 | 9.695 | 9.470 | 9.580 | 7,943 | -0.10(-1.03%) |
Apr 22, 2022 | 9.600 | 9.700 | 9.410 | 9.680 | 7,730 | +0.15(+1.57%) |
Apr 21, 2022 | 9.440 | 9.660 | 9.400 | 9.530 | 7,190 | -0.07(-0.73%) |
Apr 20, 2022 | 9.550 | 9.650 | 9.010 | 9.600 | 21,649 | +0.02(+0.21%) |
Apr 19, 2022 | 9.510 | 9.650 | 9.500 | 9.580 | 7,432 | -0.02(-0.21%) |
Apr 18, 2022 | 9.700 | 9.700 | 9.523 | 9.600 | 17,624 | -0.50(-4.95%) |
Apr 14, 2022 | 10.12 | 10.20 | 9.529 | 10.10 | 7,677 | -0.02(-0.20%) |
Apr 13, 2022 | 9.830 | 10.15 | 9.459 | 10.12 | 11,387 | +0.37(+3.79%) |
Apr 12, 2022 | 9.580 | 9.776 | 9.090 | 9.750 | 18,132 | +0.01(+0.10%) |
Apr 11, 2022 | 9.260 | 9.760 | 8.880 | 9.740 | 27,261 | +0.29(+3.07%) |
Apr 08, 2022 | 9.190 | 9.570 | 9.150 | 9.450 | 33,670 | +0.09(+0.96%) |
Apr 07, 2022 | 10.25 | 10.32 | 9.000 | 9.360 | 178,997 | -0.89(-8.68%) |
Apr 06, 2022 | 8.640 | 11.04 | 8.510 | 10.25 | 1,066,938 | +1.80(+21.30%) |
Apr 05, 2022 | 8.110 | 8.706 | 8.109 | 8.450 | 37,943 | +0.09(+1.08%) |
Apr 04, 2022 | 7.240 | 8.590 | 7.014 | 8.360 | 139,012 | +1.34(+19.09%) |
Apr 01, 2022 | 7.450 | 7.540 | 7.010 | 7.020 | 71,832 | -0.39(-5.26%) |
Mar 31, 2022 | 7.010 | 7.455 | 7.010 | 7.410 | 70,196 | +0.45(+6.47%) |
Mar 30, 2022 | 7.550 | 7.618 | 6.730 | 6.960 | 134,544 | -0.61(-8.06%) |
Mar 29, 2022 | 7.500 | 7.670 | 7.050 | 7.570 | 41,661 | +0.72(+10.51%) |
Mar 28, 2022 | 7.060 | 7.530 | 6.400 | 6.850 | 136,069 | -0.66(-8.79%) |
Mar 25, 2022 | 7.530 | 7.590 | 7.400 | 7.510 | 20,970 | +0.01(+0.13%) |
Mar 24, 2022 | 7.240 | 7.570 | 6.960 | 7.500 | 57,651 | +0.26(+3.59%) |
Mar 23, 2022 | 6.960 | 7.260 | 6.900 | 7.240 | 65,411 | +0.34(+4.93%) |
Mar 22, 2022 | 6.080 | 7.150 | 6.080 | 6.900 | 122,807 | +0.87(+14.43%) |
Mar 21, 2022 | 7.620 | 8.430 | 6.020 | 6.030 | 218,493 | -1.80(-22.99%) |
Mar 18, 2022 | 7.930 | 8.740 | 7.580 | 7.830 | 158,140 | +0.20(+2.62%) |
Mar 17, 2022 | 7.500 | 8.330 | 7.500 | 7.630 | 55,523 | +0.05(+0.66%) |
Mar 16, 2022 | 8.090 | 8.150 | 7.560 | 7.580 | 87,481 | -0.09(-1.17%) |
Mar 15, 2022 | 9.000 | 9.060 | 7.610 | 7.670 | 156,639 | -1.43(-15.71%) |
Mar 14, 2022 | 8.290 | 9.800 | 7.980 | 9.100 | 384,775 | +0.83(+10.04%) |
Mar 11, 2022 | 7.700 | 8.300 | 7.650 | 8.270 | 123,751 | +0.01(+0.12%) |
Mar 10, 2022 | 8.080 | 8.590 | 8.001 | 8.260 | 170,236 | -0.16(-1.90%) |
Mar 09, 2022 | 8.060 | 8.700 | 8.017 | 8.420 | 167,930 | +0.37(+4.60%) |
Mar 08, 2022 | 7.830 | 8.490 | 7.444 | 8.050 | 444,798 | +0.27(+3.47%) |
Mar 07, 2022 | 7.520 | 7.950 | 7.300 | 7.780 | 247,463 | +0.25(+3.32%) |
Mar 04, 2022 | 7.120 | 8.170 | 7.100 | 7.530 | 479,256 | +0.16(+2.17%) |
Mar 03, 2022 | 6.620 | 7.830 | 6.500 | 7.370 | 684,896 | +0.76(+11.50%) |
Mar 02, 2022 | 7.180 | 7.180 | 6.600 | 6.610 | 358,645 | -0.20(-2.94%) |
Mar 01, 2022 | 6.660 | 7.224 | 6.500 | 6.810 | 359,737 | -0.06(-0.87%) |
Feb 28, 2022 | 6.350 | 7.020 | 6.202 | 6.870 | 387,669 | +0.53(+8.36%) |
Feb 25, 2022 | 6.030 | 7.400 | 6.140 | 6.340 | 974,733 | +0.31(+5.14%) |
Feb 24, 2022 | 5.640 | 6.140 | 5.490 | 6.030 | 343,900 | -0.06(-0.99%) |
Feb 23, 2022 | 6.120 | 6.480 | 5.630 | 6.090 | 819,781 | -0.27(-4.25%) |
Feb 22, 2022 | 7.240 | 7.700 | 6.250 | 6.360 | 8,955,788 | +0.50(+8.53%) |
Feb 18, 2022 | 5.860 | 0 | -0.89(-13.19%) | |||
Feb 17, 2022 | 5.570 | 9.680 | 5.380 | 6.750 | 13,070,438 | +1.18(+21.18%) |
Feb 16, 2022 | 5.800 | 6.296 | 5.310 | 5.570 | 793,355 | -0.46(-7.63%) |
Feb 15, 2022 | 5.520 | 6.330 | 5.520 | 6.030 | 639,160 | +0.62(+11.46%) |
Feb 14, 2022 | 6.410 | 7.480 | 5.310 | 5.410 | 1,211,338 | -1.53(-22.05%) |
Feb 11, 2022 | 6.130 | 7.000 | 6.050 | 6.940 | 903,496 | +0.78(+12.66%) |
Feb 10, 2022 | 6.290 | 6.800 | 5.640 | 6.160 | 856,702 | -0.33(-5.08%) |
Feb 09, 2022 | 6.040 | 6.610 | 5.800 | 6.490 | 1,771,338 | +0.17(+2.69%) |
Feb 08, 2022 | 8.440 | 8.550 | 5.860 | 6.320 | 9,710,366 | -1.63(-20.50%) |
Feb 07, 2022 | 3.450 | 10.35 | 3.410 | 7.950 | 43,313,736 | +4.70(+144.62%) |