Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.430 | 7.550 | 7.268 | 7.270 | 48,049 | -0.23(-3.07%) |
Apr 28, 2022 | 7.380 | 7.550 | 7.200 | 7.500 | 57,497 | +0.15(+2.04%) |
Apr 27, 2022 | 7.320 | 7.532 | 7.200 | 7.350 | 53,711 | +0.12(+1.66%) |
Apr 26, 2022 | 7.660 | 7.660 | 7.211 | 7.230 | 41,893 | -0.17(-2.30%) |
Apr 25, 2022 | 6.990 | 7.450 | 6.904 | 7.400 | 133,920 | +0.58(+8.50%) |
Apr 22, 2022 | 7.250 | 7.600 | 6.810 | 6.820 | 186,662 | -0.47(-6.45%) |
Apr 21, 2022 | 8.400 | 8.400 | 7.270 | 7.290 | 169,119 | -0.35(-4.58%) |
Apr 20, 2022 | 7.900 | 8.050 | 7.410 | 7.640 | 207,922 | -0.24(-3.05%) |
Apr 19, 2022 | 8.040 | 8.190 | 7.860 | 7.880 | 260,985 | -0.21(-2.60%) |
Apr 18, 2022 | 8.020 | 8.410 | 7.070 | 8.090 | 477,730 | -0.12(-1.46%) |
Apr 14, 2022 | 8.600 | 9.130 | 8.070 | 8.210 | 750,613 | -0.42(-4.87%) |
Apr 13, 2022 | 8.700 | 9.750 | 8.000 | 8.630 | 2,385,589 | -1.19(-12.12%) |
Apr 12, 2022 | 7.410 | 11.95 | 7.255 | 9.820 | 18,475,692 | +2.32(+30.93%) |
Apr 11, 2022 | 7.290 | 7.500 | 7.258 | 7.500 | 38,966 | +0.21(+2.88%) |
Apr 08, 2022 | 7.270 | 7.330 | 7.070 | 7.290 | 21,551 | +0.00(+0.00%) |
Apr 07, 2022 | 6.930 | 7.290 | 6.930 | 7.290 | 27,744 | +0.24(+3.40%) |
Apr 06, 2022 | 7.110 | 7.190 | 6.900 | 7.050 | 22,444 | -0.12(-1.67%) |
Apr 05, 2022 | 7.360 | 7.360 | 6.900 | 7.170 | 29,676 | +0.06(+0.84%) |
Apr 04, 2022 | 7.100 | 7.330 | 7.015 | 7.110 | 34,707 | +0.12(+1.72%) |
Apr 01, 2022 | 7.040 | 7.267 | 6.950 | 6.990 | 36,431 | +0.02(+0.29%) |
Mar 31, 2022 | 7.430 | 7.430 | 6.950 | 6.970 | 30,246 | -0.24(-3.33%) |
Mar 30, 2022 | 7.400 | 7.487 | 7.150 | 7.210 | 72,128 | +0.00(+0.00%) |
Mar 29, 2022 | 7.740 | 7.735 | 7.170 | 7.210 | 223,397 | +0.28(+4.04%) |
Mar 28, 2022 | 7.480 | 7.480 | 6.930 | 6.930 | 27,843 | -0.34(-4.68%) |
Mar 25, 2022 | 7.420 | 7.500 | 7.210 | 7.270 | 28,591 | -0.12(-1.62%) |
Mar 24, 2022 | 7.500 | 7.620 | 7.312 | 7.390 | 42,302 | -0.09(-1.20%) |
Mar 23, 2022 | 7.490 | 7.580 | 7.367 | 7.480 | 86,827 | -0.01(-0.13%) |
Mar 22, 2022 | 7.490 | 7.500 | 7.300 | 7.490 | 19,678 | +0.03(+0.40%) |
Mar 21, 2022 | 7.270 | 7.500 | 7.200 | 7.460 | 59,650 | +0.08(+1.08%) |
Mar 18, 2022 | 7.400 | 7.520 | 7.260 | 7.380 | 105,904 | -0.03(-0.40%) |
Mar 17, 2022 | 7.440 | 7.500 | 7.064 | 7.410 | 65,253 | -0.03(-0.40%) |
Mar 16, 2022 | 7.100 | 7.450 | 7.080 | 7.440 | 51,908 | +0.41(+5.83%) |
Mar 15, 2022 | 7.080 | 7.080 | 6.900 | 7.030 | 17,385 | +0.12(+1.74%) |
Mar 14, 2022 | 7.180 | 7.190 | 6.700 | 6.910 | 37,547 | -0.19(-2.68%) |
Mar 11, 2022 | 6.890 | 7.215 | 6.690 | 7.100 | 35,594 | +0.13(+1.87%) |
Mar 10, 2022 | 6.800 | 7.000 | 6.680 | 6.970 | 37,122 | +0.10(+1.46%) |
Mar 09, 2022 | 6.810 | 6.980 | 6.630 | 6.870 | 120,356 | +0.13(+1.93%) |
Mar 08, 2022 | 6.400 | 6.840 | 6.290 | 6.740 | 30,037 | +0.25(+3.85%) |
Mar 07, 2022 | 6.750 | 7.060 | 6.450 | 6.490 | 40,991 | -0.29(-4.28%) |
Mar 04, 2022 | 7.400 | 7.480 | 6.780 | 6.780 | 111,484 | -0.66(-8.87%) |
Mar 03, 2022 | 7.480 | 7.490 | 7.000 | 7.440 | 106,981 | -0.04(-0.53%) |
Mar 02, 2022 | 7.480 | 7.500 | 7.210 | 7.480 | 60,421 | +0.04(+0.54%) |
Mar 01, 2022 | 7.230 | 7.570 | 7.200 | 7.440 | 327,561 | +0.03(+0.40%) |
Feb 28, 2022 | 7.090 | 7.450 | 7.010 | 7.410 | 96,884 | +0.31(+4.37%) |
Feb 25, 2022 | 6.860 | 7.400 | 7.050 | 7.100 | 159,704 | +0.04(+0.57%) |
Feb 24, 2022 | 6.740 | 7.230 | 6.660 | 7.060 | 102,023 | +0.24(+3.52%) |
Feb 23, 2022 | 7.080 | 7.370 | 6.800 | 6.820 | 68,770 | -0.44(-6.06%) |
Feb 22, 2022 | 7.300 | 7.400 | 7.030 | 7.260 | 113,250 | -0.20(-2.68%) |
Feb 18, 2022 | 7.460 | 0 | -0.15(-1.97%) | |||
Feb 17, 2022 | 7.050 | 7.610 | 7.050 | 7.610 | 126,382 | +0.20(+2.70%) |
Feb 16, 2022 | 7.500 | 7.550 | 7.120 | 7.410 | 173,003 | +0.33(+4.66%) |
Feb 15, 2022 | 6.900 | 7.240 | 6.900 | 7.080 | 83,515 | +0.07(+1.00%) |
Feb 14, 2022 | 7.290 | 7.430 | 6.880 | 7.010 | 141,307 | -0.24(-3.31%) |
Feb 11, 2022 | 7.150 | 7.400 | 7.060 | 7.250 | 66,755 | +0.11(+1.54%) |
Feb 10, 2022 | 7.140 | 7.490 | 7.040 | 7.140 | 97,275 | -0.17(-2.33%) |
Feb 09, 2022 | 7.350 | 7.600 | 7.130 | 7.310 | 107,365 | -0.20(-2.66%) |
Feb 08, 2022 | 7.460 | 7.690 | 7.370 | 7.510 | 131,982 | -0.01(-0.13%) |
Feb 07, 2022 | 7.490 | 7.790 | 7.170 | 7.520 | 127,013 | -0.02(-0.27%) |
Feb 04, 2022 | 7.010 | 7.610 | 7.010 | 7.540 | 101,866 | +0.48(+6.80%) |
Feb 03, 2022 | 7.120 | 7.015 | 7.060 | 79,846 | -0.04(-0.56%) | |
Feb 02, 2022 | 7.500 | 7.600 | 7.050 | 7.100 | 182,244 | -0.57(-7.43%) |