Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.572 | 7.583 | 7.526 | 7.549 | 66,755 | -0.04(-0.51%) |
Apr 28, 2022 | 7.596 | 7.611 | 7.534 | 7.588 | 64,844 | +0.02(+0.31%) |
Apr 27, 2022 | 7.572 | 7.572 | 7.518 | 7.565 | 45,561 | +0.02(+0.31%) |
Apr 26, 2022 | 7.643 | 7.671 | 7.526 | 7.541 | 226,598 | -0.10(-1.32%) |
Apr 25, 2022 | 7.635 | 7.658 | 7.596 | 7.643 | 113,439 | +0.00(+0.00%) |
Apr 22, 2022 | 7.713 | 7.713 | 7.635 | 7.643 | 89,297 | -0.06(-0.81%) |
Apr 21, 2022 | 7.822 | 7.822 | 7.681 | 7.705 | 104,031 | -0.09(-1.20%) |
Apr 20, 2022 | 7.798 | 7.837 | 7.798 | 7.798 | 94,568 | +0.01(+0.10%) |
Apr 19, 2022 | 7.790 | 7.827 | 7.790 | 7.790 | 61,779 | +0.00(+0.00%) |
Apr 18, 2022 | 7.798 | 7.814 | 7.767 | 7.790 | 156,914 | -0.02(-0.30%) |
Apr 14, 2022 | 7.736 | 7.860 | 7.736 | 7.814 | 159,322 | +0.05(+0.60%) |
Apr 13, 2022 | 7.643 | 7.814 | 7.635 | 7.767 | 184,607 | +0.08(+1.01%) |
Apr 12, 2022 | 7.713 | 7.759 | 7.668 | 7.689 | 168,606 | +0.02(+0.30%) |
Apr 11, 2022 | 7.752 | 7.818 | 7.627 | 7.666 | 193,489 | -0.16(-1.99%) |
Apr 08, 2022 | 7.868 | 7.884 | 7.814 | 7.822 | 105,650 | -0.08(-0.97%) |
Apr 07, 2022 | 7.898 | 7.945 | 7.875 | 7.898 | 124,669 | -0.01(-0.10%) |
Apr 06, 2022 | 7.960 | 7.960 | 7.861 | 7.906 | 124,162 | -0.08(-0.97%) |
Apr 05, 2022 | 8.053 | 8.053 | 7.954 | 7.983 | 113,143 | -0.08(-0.96%) |
Apr 04, 2022 | 7.960 | 8.068 | 7.941 | 8.060 | 171,086 | +0.14(+1.75%) |
Apr 01, 2022 | 7.906 | 7.952 | 7.875 | 7.921 | 103,085 | +0.05(+0.59%) |
Mar 31, 2022 | 7.837 | 7.898 | 7.837 | 7.875 | 133,275 | +0.06(+0.79%) |
Mar 30, 2022 | 7.744 | 7.844 | 7.744 | 7.813 | 114,439 | +0.04(+0.50%) |
Mar 29, 2022 | 7.736 | 7.808 | 7.682 | 7.775 | 101,304 | +0.09(+1.21%) |
Mar 28, 2022 | 7.713 | 7.713 | 7.628 | 7.682 | 147,351 | +0.03(+0.40%) |
Mar 25, 2022 | 7.759 | 7.798 | 7.620 | 7.651 | 196,163 | -0.15(-1.88%) |
Mar 24, 2022 | 7.782 | 7.798 | 7.698 | 7.798 | 114,145 | +0.08(+1.00%) |
Mar 23, 2022 | 7.752 | 7.752 | 7.698 | 7.721 | 91,911 | -0.02(-0.30%) |
Mar 22, 2022 | 7.713 | 7.755 | 7.682 | 7.744 | 139,237 | +0.03(+0.40%) |
Mar 21, 2022 | 7.790 | 7.825 | 7.713 | 7.713 | 121,829 | -0.10(-1.28%) |
Mar 18, 2022 | 7.813 | 7.875 | 7.798 | 7.813 | 92,837 | +0.00(+0.00%) |
Mar 17, 2022 | 7.682 | 7.822 | 7.682 | 7.813 | 112,715 | +0.11(+1.40%) |
Mar 16, 2022 | 7.651 | 7.759 | 7.651 | 7.705 | 145,458 | +0.09(+1.22%) |
Mar 15, 2022 | 7.512 | 7.659 | 7.512 | 7.613 | 133,495 | +0.08(+1.02%) |
Mar 14, 2022 | 7.736 | 7.736 | 7.489 | 7.535 | 349,486 | -0.15(-1.91%) |
Mar 11, 2022 | 7.852 | 7.860 | 7.659 | 7.682 | 165,206 | -0.12(-1.58%) |
Mar 10, 2022 | 7.898 | 7.906 | 7.767 | 7.806 | 201,166 | -0.10(-1.26%) |
Mar 09, 2022 | 7.905 | 7.928 | 7.851 | 7.905 | 240,166 | +0.05(+0.58%) |
Mar 08, 2022 | 7.844 | 7.890 | 7.752 | 7.859 | 230,692 | +0.02(+0.20%) |
Mar 07, 2022 | 7.951 | 7.959 | 7.828 | 7.844 | 183,182 | -0.09(-1.16%) |
Mar 04, 2022 | 7.966 | 7.970 | 7.882 | 7.936 | 154,980 | -0.04(-0.48%) |
Mar 03, 2022 | 8.020 | 8.027 | 7.974 | 7.974 | 148,066 | -0.02(-0.29%) |
Mar 02, 2022 | 7.974 | 8.010 | 7.960 | 7.997 | 137,444 | +0.06(+0.77%) |
Mar 01, 2022 | 7.897 | 7.982 | 7.883 | 7.936 | 205,778 | +0.10(+1.27%) |
Feb 28, 2022 | 7.782 | 7.882 | 7.782 | 7.836 | 123,292 | +0.02(+0.20%) |
Feb 25, 2022 | 7.752 | 7.890 | 7.802 | 7.821 | 163,749 | +0.08(+1.09%) |
Feb 24, 2022 | 7.522 | 7.782 | 7.476 | 7.736 | 254,849 | +0.03(+0.40%) |
Feb 23, 2022 | 7.790 | 7.805 | 7.675 | 7.706 | 286,593 | -0.03(-0.40%) |
Feb 22, 2022 | 7.805 | 7.828 | 7.690 | 7.736 | 241,075 | -0.09(-1.17%) |
Feb 18, 2022 | 7.828 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 7.897 | 7.989 | 7.805 | 7.844 | 333,718 | -0.05(-0.58%) |
Feb 16, 2022 | 7.790 | 7.890 | 7.775 | 7.890 | 160,937 | +0.10(+1.28%) |
Feb 15, 2022 | 7.706 | 7.805 | 7.706 | 7.790 | 255,693 | +0.13(+1.70%) |
Feb 14, 2022 | 7.790 | 7.790 | 7.652 | 7.660 | 404,972 | -0.11(-1.38%) |
Feb 11, 2022 | 7.851 | 7.870 | 7.744 | 7.767 | 170,154 | -0.10(-1.27%) |
Feb 10, 2022 | 7.913 | 7.982 | 7.851 | 7.867 | 111,397 | -0.06(-0.76%) |
Feb 09, 2022 | 7.950 | 7.972 | 7.904 | 7.927 | 270,955 | +0.02(+0.29%) |
Feb 08, 2022 | 7.904 | 7.965 | 7.904 | 7.904 | 112,456 | +0.00(+0.00%) |
Feb 07, 2022 | 7.889 | 7.919 | 7.870 | 7.904 | 133,143 | +0.05(+0.58%) |
Feb 04, 2022 | 7.995 | 8.030 | 7.836 | 7.858 | 290,924 | -0.14(-1.71%) |
Feb 03, 2022 | 8.048 | 8.079 | 7.950 | 7.995 | 105,739 | -0.07(-0.85%) |
Feb 02, 2022 | 8.026 | 8.086 | 8.010 | 8.064 | 169,340 | +0.08(+0.95%) |