Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.310 | 6.340 | 6.260 | 6.260 | 112,850 | -0.02(-0.32%) |
Apr 28, 2022 | 6.235 | 6.302 | 6.190 | 6.280 | 125,749 | +0.06(+0.96%) |
Apr 27, 2022 | 6.220 | 6.310 | 6.170 | 6.220 | 126,691 | -0.02(-0.32%) |
Apr 26, 2022 | 6.418 | 6.425 | 6.210 | 6.240 | 158,694 | -0.30(-4.59%) |
Apr 25, 2022 | 6.470 | 6.540 | 6.440 | 6.540 | 136,353 | +0.02(+0.31%) |
Apr 22, 2022 | 6.572 | 6.610 | 6.520 | 6.520 | 46,465 | -0.39(-5.58%) |
Apr 21, 2022 | 7.020 | 7.039 | 6.900 | 6.905 | 59,476 | +0.07(+0.95%) |
Apr 20, 2022 | 6.890 | 6.910 | 6.830 | 6.840 | 85,041 | +0.07(+1.03%) |
Apr 19, 2022 | 6.670 | 6.770 | 6.670 | 6.770 | 268,682 | +0.04(+0.59%) |
Apr 18, 2022 | 6.680 | 6.760 | 6.650 | 6.730 | 128,502 | +0.03(+0.45%) |
Apr 14, 2022 | 6.720 | 6.770 | 6.690 | 6.700 | 79,974 | -0.04(-0.59%) |
Apr 13, 2022 | 6.680 | 6.750 | 6.670 | 6.740 | 137,391 | +0.01(+0.15%) |
Apr 12, 2022 | 6.790 | 6.840 | 6.700 | 6.730 | 95,019 | +0.05(+0.71%) |
Apr 11, 2022 | 6.750 | 6.810 | 6.680 | 6.683 | 121,661 | +0.00(+0.04%) |
Apr 08, 2022 | 6.640 | 6.750 | 6.600 | 6.680 | 112,998 | +0.07(+1.06%) |
Apr 07, 2022 | 6.600 | 6.630 | 6.550 | 6.610 | 148,671 | -0.01(-0.23%) |
Apr 06, 2022 | 6.560 | 6.652 | 6.530 | 6.625 | 130,259 | -0.04(-0.53%) |
Apr 05, 2022 | 6.630 | 6.695 | 6.588 | 6.660 | 166,635 | -0.14(-2.06%) |
Apr 04, 2022 | 6.760 | 6.860 | 6.720 | 6.800 | 406,627 | +0.04(+0.67%) |
Apr 01, 2022 | 6.780 | 6.809 | 6.720 | 6.755 | 355,963 | +0.08(+1.12%) |
Mar 31, 2022 | 6.800 | 6.830 | 6.680 | 6.680 | 200,916 | -0.26(-3.75%) |
Mar 30, 2022 | 7.030 | 7.050 | 6.910 | 6.940 | 165,044 | -0.25(-3.48%) |
Mar 29, 2022 | 7.150 | 7.205 | 7.120 | 7.190 | 111,576 | +0.27(+3.90%) |
Mar 28, 2022 | 6.857 | 6.930 | 6.835 | 6.920 | 99,787 | -0.04(-0.57%) |
Mar 25, 2022 | 6.910 | 6.990 | 6.892 | 6.960 | 106,203 | +0.06(+0.87%) |
Mar 24, 2022 | 6.830 | 7.020 | 6.825 | 6.900 | 351,473 | +0.03(+0.44%) |
Mar 23, 2022 | 6.900 | 6.920 | 6.840 | 6.870 | 117,610 | -0.33(-4.58%) |
Mar 22, 2022 | 7.350 | 7.400 | 7.190 | 7.200 | 222,197 | -0.48(-6.25%) |
Mar 21, 2022 | 7.740 | 7.740 | 7.570 | 7.680 | 72,172 | -0.09(-1.16%) |
Mar 18, 2022 | 7.505 | 7.770 | 7.500 | 7.770 | 87,776 | +0.32(+4.30%) |
Mar 17, 2022 | 7.388 | 7.600 | 7.360 | 7.450 | 72,068 | -0.10(-1.32%) |
Mar 16, 2022 | 7.350 | 7.580 | 7.340 | 7.550 | 84,250 | +0.33(+4.57%) |
Mar 15, 2022 | 7.250 | 7.280 | 7.170 | 7.220 | 346,171 | -0.10(-1.37%) |
Mar 14, 2022 | 7.340 | 7.410 | 7.310 | 7.320 | 99,404 | +0.24(+3.39%) |
Mar 11, 2022 | 7.133 | 7.150 | 7.035 | 7.080 | 80,487 | +0.02(+0.28%) |
Mar 10, 2022 | 7.138 | 7.145 | 7.050 | 7.060 | 105,708 | -0.34(-4.59%) |
Mar 09, 2022 | 7.320 | 7.490 | 7.270 | 7.400 | 111,384 | +0.41(+5.87%) |
Mar 08, 2022 | 6.930 | 7.180 | 6.907 | 6.990 | 334,290 | +0.21(+3.10%) |
Mar 07, 2022 | 7.050 | 7.050 | 6.720 | 6.780 | 231,080 | -0.25(-3.56%) |
Mar 04, 2022 | 7.060 | 7.100 | 6.980 | 7.030 | 123,812 | -0.38(-5.13%) |
Mar 03, 2022 | 7.625 | 7.650 | 7.370 | 7.410 | 108,486 | -0.45(-5.73%) |
Mar 02, 2022 | 7.855 | 7.890 | 7.800 | 7.861 | 90,563 | -0.14(-1.74%) |
Mar 01, 2022 | 8.110 | 8.140 | 7.980 | 8.000 | 280,284 | -0.12(-1.48%) |
Feb 28, 2022 | 8.080 | 8.190 | 8.075 | 8.120 | 185,283 | +0.10(+1.25%) |
Feb 25, 2022 | 8.040 | 8.030 | 7.990 | 8.020 | 57,649 | +0.10(+1.26%) |
Feb 24, 2022 | 7.800 | 7.930 | 7.748 | 7.920 | 118,625 | -0.01(-0.19%) |
Feb 23, 2022 | 8.166 | 8.166 | 7.930 | 7.935 | 83,265 | -0.51(-6.02%) |
Feb 22, 2022 | 8.680 | 8.680 | 8.410 | 8.444 | 79,363 | -0.31(-3.50%) |
Feb 18, 2022 | 8.750 | 0 | +0.14(+1.62%) | |||
Feb 17, 2022 | 8.720 | 8.740 | 8.600 | 8.610 | 51,216 | -0.05(-0.58%) |
Feb 16, 2022 | 8.630 | 8.700 | 8.600 | 8.660 | 45,727 | +0.03(+0.29%) |
Feb 15, 2022 | 8.610 | 8.670 | 8.560 | 8.635 | 53,789 | +0.08(+0.99%) |
Feb 14, 2022 | 8.540 | 8.658 | 8.495 | 8.550 | 92,768 | -0.05(-0.58%) |
Feb 11, 2022 | 8.594 | 8.700 | 8.580 | 8.600 | 53,810 | +0.06(+0.70%) |
Feb 10, 2022 | 8.490 | 8.620 | 8.460 | 8.540 | 109,785 | +0.01(+0.12%) |
Feb 09, 2022 | 8.590 | 8.600 | 8.520 | 8.530 | 103,294 | +0.23(+2.75%) |
Feb 08, 2022 | 8.325 | 8.327 | 8.280 | 8.302 | 81,437 | -0.12(-1.40%) |
Feb 07, 2022 | 8.420 | 8.450 | 8.410 | 8.420 | 84,087 | -0.08(-0.89%) |
Feb 04, 2022 | 8.498 | 8.510 | 8.418 | 8.496 | 95,483 | -0.31(-3.56%) |
Feb 03, 2022 | 8.840 | 8.870 | 8.750 | 8.810 | 43,461 | -0.16(-1.78%) |
Feb 02, 2022 | 9.040 | 9.045 | 8.930 | 8.970 | 40,700 | -0.06(-0.66%) |