Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.819 | 7.927 | 7.598 | 7.613 | 4,950,074 | -0.03(-0.39%) |
Apr 28, 2022 | 7.348 | 7.686 | 7.103 | 7.642 | 6,003,972 | +0.24(+3.18%) |
Apr 27, 2022 | 7.534 | 7.559 | 7.348 | 7.407 | 2,554,558 | -0.12(-1.56%) |
Apr 26, 2022 | 7.760 | 7.794 | 7.485 | 7.524 | 2,946,726 | -0.21(-2.67%) |
Apr 25, 2022 | 7.789 | 7.892 | 7.544 | 7.730 | 4,806,291 | -0.35(-4.37%) |
Apr 22, 2022 | 8.162 | 8.295 | 8.025 | 8.084 | 3,158,008 | -0.27(-3.29%) |
Apr 21, 2022 | 8.574 | 8.584 | 8.231 | 8.358 | 4,093,786 | -0.31(-3.62%) |
Apr 20, 2022 | 8.564 | 8.711 | 8.461 | 8.672 | 1,690,065 | +0.13(+1.49%) |
Apr 19, 2022 | 8.643 | 8.750 | 8.486 | 8.545 | 2,484,109 | -0.24(-2.68%) |
Apr 18, 2022 | 8.957 | 9.045 | 8.761 | 8.780 | 1,847,249 | -0.07(-0.78%) |
Apr 14, 2022 | 8.839 | 8.903 | 8.716 | 8.849 | 1,783,972 | +0.00(+0.00%) |
Apr 13, 2022 | 8.731 | 8.883 | 8.667 | 8.849 | 2,399,675 | +0.20(+2.27%) |
Apr 12, 2022 | 8.731 | 8.819 | 8.569 | 8.653 | 2,235,238 | +0.07(+0.80%) |
Apr 11, 2022 | 8.643 | 8.731 | 8.469 | 8.584 | 3,065,115 | +0.07(+0.81%) |
Apr 08, 2022 | 8.378 | 8.613 | 8.368 | 8.515 | 2,137,215 | +0.16(+1.88%) |
Apr 07, 2022 | 8.260 | 8.442 | 8.245 | 8.358 | 1,710,456 | +0.10(+1.19%) |
Apr 06, 2022 | 8.319 | 8.407 | 8.167 | 8.260 | 1,752,208 | -0.08(-0.94%) |
Apr 05, 2022 | 8.584 | 8.716 | 8.299 | 8.339 | 2,696,961 | -0.19(-2.19%) |
Apr 04, 2022 | 8.574 | 8.662 | 8.407 | 8.525 | 2,292,888 | +0.02(+0.23%) |
Apr 01, 2022 | 8.201 | 8.520 | 8.167 | 8.505 | 3,441,620 | +0.25(+2.97%) |
Mar 31, 2022 | 8.113 | 8.398 | 8.093 | 8.260 | 3,988,863 | +0.10(+1.20%) |
Mar 30, 2022 | 8.133 | 8.250 | 8.093 | 8.162 | 1,442,918 | +0.08(+0.97%) |
Mar 29, 2022 | 7.770 | 8.084 | 7.711 | 8.084 | 2,763,228 | +0.13(+1.60%) |
Mar 28, 2022 | 8.044 | 8.084 | 7.887 | 7.956 | 2,314,699 | -0.24(-2.87%) |
Mar 25, 2022 | 8.113 | 8.241 | 8.025 | 8.192 | 1,751,329 | -0.01(-0.12%) |
Mar 24, 2022 | 8.349 | 8.383 | 8.182 | 8.201 | 2,482,442 | -0.04(-0.48%) |
Mar 23, 2022 | 8.201 | 8.280 | 8.059 | 8.241 | 3,225,733 | +0.14(+1.69%) |
Mar 22, 2022 | 8.221 | 8.221 | 8.005 | 8.103 | 2,461,743 | -0.10(-1.20%) |
Mar 21, 2022 | 8.206 | 8.422 | 8.152 | 8.201 | 3,434,657 | +0.06(+0.72%) |
Mar 18, 2022 | 8.064 | 8.241 | 7.956 | 8.143 | 7,149,635 | +0.00(+0.00%) |
Mar 17, 2022 | 8.084 | 8.393 | 8.084 | 8.143 | 6,138,334 | +0.11(+1.34%) |
Mar 16, 2022 | 7.946 | 8.098 | 7.819 | 8.035 | 3,593,865 | +0.01(+0.18%) |
Mar 15, 2022 | 7.599 | 8.147 | 7.590 | 8.020 | 3,847,256 | +0.13(+1.61%) |
Mar 14, 2022 | 8.343 | 8.362 | 7.824 | 7.893 | 5,633,544 | -0.64(-7.45%) |
Mar 11, 2022 | 8.235 | 8.626 | 8.206 | 8.528 | 6,418,571 | +0.03(+0.35%) |
Mar 10, 2022 | 8.235 | 8.524 | 8.225 | 8.499 | 5,784,175 | +0.31(+3.82%) |
Mar 09, 2022 | 7.785 | 8.196 | 7.726 | 8.186 | 4,842,788 | -0.06(-0.71%) |
Mar 08, 2022 | 8.147 | 8.563 | 8.044 | 8.245 | 10,226,856 | +0.21(+2.55%) |
Mar 07, 2022 | 7.726 | 8.069 | 7.594 | 8.039 | 7,264,157 | +0.37(+4.85%) |
Mar 04, 2022 | 7.736 | 7.741 | 7.526 | 7.668 | 6,936,478 | +0.13(+1.69%) |
Mar 03, 2022 | 7.453 | 7.541 | 7.301 | 7.541 | 4,726,035 | +0.09(+1.18%) |
Mar 02, 2022 | 7.423 | 7.530 | 7.277 | 7.453 | 3,894,875 | -0.11(-1.42%) |
Mar 01, 2022 | 7.247 | 7.570 | 7.237 | 7.560 | 4,671,351 | +0.36(+5.03%) |
Feb 28, 2022 | 7.394 | 7.462 | 7.120 | 7.198 | 5,141,483 | -0.07(-0.94%) |
Feb 25, 2022 | 7.013 | 7.286 | 7.013 | 7.267 | 4,790,763 | +0.21(+2.91%) |
Feb 24, 2022 | 7.560 | 7.599 | 6.934 | 7.061 | 8,004,964 | -0.13(-1.77%) |
Feb 23, 2022 | 7.091 | 7.345 | 7.061 | 7.189 | 4,528,275 | +0.14(+1.94%) |
Feb 22, 2022 | 7.228 | 7.286 | 6.988 | 7.052 | 4,414,944 | -0.13(-1.77%) |
Feb 18, 2022 | 7.179 | 0 | -0.20(-2.65%) | |||
Feb 17, 2022 | 7.316 | 7.477 | 7.179 | 7.374 | 6,283,699 | +0.17(+2.31%) |
Feb 16, 2022 | 7.110 | 7.257 | 7.081 | 7.208 | 3,251,878 | +0.19(+2.65%) |
Feb 15, 2022 | 6.954 | 7.061 | 6.836 | 7.022 | 3,702,887 | -0.11(-1.51%) |
Feb 14, 2022 | 7.081 | 7.169 | 7.013 | 7.130 | 5,242,469 | +0.09(+1.25%) |
Feb 11, 2022 | 6.651 | 7.101 | 6.616 | 7.042 | 6,119,561 | +0.43(+6.51%) |
Feb 10, 2022 | 6.836 | 6.915 | 6.563 | 6.612 | 3,591,994 | -0.26(-3.84%) |
Feb 09, 2022 | 6.954 | 6.964 | 6.856 | 6.876 | 3,097,711 | -0.06(-0.85%) |
Feb 08, 2022 | 6.905 | 6.983 | 6.866 | 6.934 | 2,495,439 | +0.00(+0.00%) |
Feb 07, 2022 | 6.582 | 6.964 | 6.543 | 6.934 | 4,752,710 | +0.45(+6.94%) |
Feb 04, 2022 | 6.406 | 6.543 | 6.367 | 6.484 | 6,814,867 | +0.05(+0.76%) |
Feb 03, 2022 | 6.563 | 6.426 | 6.435 | 5,560,729 | -0.19(-2.81%) | |
Feb 02, 2022 | 6.690 | 6.773 | 6.587 | 6.621 | 3,513,310 | -0.08(-1.17%) |