Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.089 | 8.252 | 7.880 | 7.932 | 537,982 | -0.17(-2.05%) |
Apr 28, 2022 | 8.037 | 8.150 | 7.836 | 8.098 | 269,244 | +0.12(+1.53%) |
Apr 27, 2022 | 7.749 | 8.063 | 7.635 | 7.976 | 802,522 | +0.24(+3.04%) |
Apr 26, 2022 | 8.081 | 8.089 | 7.731 | 7.740 | 809,390 | -0.38(-4.62%) |
Apr 25, 2022 | 8.072 | 8.124 | 7.852 | 8.115 | 946,403 | +0.03(+0.43%) |
Apr 22, 2022 | 8.255 | 8.421 | 8.028 | 8.081 | 551,756 | -0.22(-2.63%) |
Apr 21, 2022 | 8.814 | 8.918 | 8.264 | 8.299 | 771,200 | -0.46(-5.28%) |
Apr 20, 2022 | 8.892 | 9.097 | 8.744 | 8.761 | 288,653 | -0.07(-0.79%) |
Apr 19, 2022 | 8.744 | 8.944 | 8.744 | 8.831 | 335,205 | -0.01(-0.10%) |
Apr 18, 2022 | 8.735 | 9.014 | 8.691 | 8.840 | 323,324 | +0.11(+1.30%) |
Apr 14, 2022 | 8.630 | 8.848 | 8.526 | 8.726 | 403,811 | +0.03(+0.30%) |
Apr 13, 2022 | 8.622 | 8.814 | 8.543 | 8.700 | 393,420 | +0.03(+0.40%) |
Apr 12, 2022 | 8.805 | 8.848 | 8.582 | 8.665 | 509,595 | -0.04(-0.50%) |
Apr 11, 2022 | 8.979 | 8.979 | 8.709 | 8.709 | 582,295 | -0.28(-3.11%) |
Apr 08, 2022 | 8.997 | 9.136 | 8.957 | 8.988 | 338,549 | -0.01(-0.10%) |
Apr 07, 2022 | 9.145 | 9.180 | 8.896 | 8.997 | 750,275 | -0.17(-1.90%) |
Apr 06, 2022 | 9.119 | 9.285 | 8.962 | 9.171 | 847,984 | -0.10(-1.04%) |
Apr 05, 2022 | 9.643 | 9.747 | 9.241 | 9.267 | 497,352 | -0.34(-3.54%) |
Apr 04, 2022 | 9.669 | 9.843 | 9.564 | 9.608 | 462,427 | -0.08(-0.81%) |
Apr 01, 2022 | 9.424 | 9.808 | 9.424 | 9.686 | 621,353 | +0.26(+2.78%) |
Mar 31, 2022 | 9.451 | 9.730 | 9.398 | 9.424 | 426,383 | -0.03(-0.28%) |
Mar 30, 2022 | 9.302 | 9.477 | 9.241 | 9.451 | 583,847 | +0.12(+1.31%) |
Mar 29, 2022 | 9.320 | 9.512 | 9.259 | 9.328 | 510,870 | +0.00(+0.00%) |
Mar 28, 2022 | 9.250 | 9.529 | 9.058 | 9.328 | 578,395 | -0.01(-0.09%) |
Mar 25, 2022 | 9.581 | 9.738 | 9.171 | 9.337 | 999,360 | -0.13(-1.38%) |
Mar 24, 2022 | 8.988 | 9.581 | 8.962 | 9.468 | 855,733 | +0.51(+5.65%) |
Mar 23, 2022 | 9.058 | 9.250 | 8.962 | 8.962 | 793,357 | -0.13(-1.44%) |
Mar 22, 2022 | 8.975 | 9.328 | 8.975 | 9.093 | 625,902 | -0.02(-0.19%) |
Mar 21, 2022 | 9.075 | 9.407 | 8.988 | 9.110 | 638,460 | +0.16(+1.75%) |
Mar 18, 2022 | 8.944 | 9.206 | 8.825 | 8.953 | 727,112 | -0.17(-1.91%) |
Mar 17, 2022 | 8.892 | 9.132 | 8.786 | 9.128 | 603,654 | +0.27(+3.05%) |
Mar 16, 2022 | 8.691 | 8.866 | 8.430 | 8.857 | 1,002,498 | +0.19(+2.22%) |
Mar 15, 2022 | 8.613 | 8.752 | 8.488 | 8.665 | 430,756 | +0.01(+0.10%) |
Mar 14, 2022 | 9.005 | 9.023 | 8.630 | 8.656 | 559,394 | -0.19(-2.17%) |
Mar 11, 2022 | 9.163 | 9.302 | 8.848 | 8.848 | 653,848 | -0.14(-1.55%) |
Mar 10, 2022 | 8.552 | 9.084 | 8.526 | 8.988 | 777,437 | +0.31(+3.52%) |
Mar 09, 2022 | 8.290 | 8.726 | 8.290 | 8.683 | 628,389 | +0.50(+6.08%) |
Mar 08, 2022 | 7.958 | 8.412 | 7.941 | 8.185 | 545,809 | +0.24(+2.96%) |
Mar 07, 2022 | 8.325 | 8.382 | 7.906 | 7.950 | 840,446 | -0.42(-5.01%) |
Mar 04, 2022 | 8.552 | 8.595 | 8.316 | 8.368 | 862,808 | -0.35(-4.00%) |
Mar 03, 2022 | 8.700 | 8.936 | 8.456 | 8.718 | 889,270 | +0.09(+1.01%) |
Mar 02, 2022 | 8.464 | 8.770 | 8.464 | 8.630 | 832,713 | +0.21(+2.49%) |
Mar 01, 2022 | 8.115 | 8.471 | 8.054 | 8.421 | 920,787 | +0.16(+1.90%) |
Feb 28, 2022 | 8.534 | 8.674 | 8.072 | 8.264 | 861,419 | -0.37(-4.25%) |
Feb 25, 2022 | 8.770 | 8.822 | 8.613 | 8.630 | 746,676 | -0.07(-0.80%) |
Feb 24, 2022 | 8.552 | 8.755 | 8.264 | 8.700 | 1,317,384 | -0.13(-1.48%) |
Feb 23, 2022 | 9.005 | 9.167 | 8.770 | 8.831 | 923,508 | -0.06(-0.69%) |
Feb 22, 2022 | 8.395 | 9.023 | 8.395 | 8.892 | 1,728,174 | +0.45(+5.27%) |
Feb 18, 2022 | 8.447 | 0 | +0.22(+2.65%) | |||
Feb 17, 2022 | 8.421 | 8.499 | 8.185 | 8.229 | 372,928 | -0.25(-2.98%) |
Feb 16, 2022 | 8.002 | 8.526 | 7.950 | 8.482 | 1,002,955 | +0.48(+6.00%) |
Feb 15, 2022 | 7.923 | 8.098 | 7.923 | 8.002 | 364,849 | +0.15(+1.89%) |
Feb 14, 2022 | 7.923 | 8.011 | 7.723 | 7.854 | 616,777 | -0.03(-0.33%) |
Feb 11, 2022 | 8.028 | 8.534 | 7.801 | 7.880 | 1,555,916 | -0.17(-2.17%) |
Feb 10, 2022 | 8.011 | 8.386 | 8.002 | 8.054 | 660,662 | -0.04(-0.54%) |
Feb 09, 2022 | 8.159 | 8.272 | 7.976 | 8.098 | 953,696 | -0.05(-0.64%) |
Feb 08, 2022 | 8.203 | 8.473 | 8.124 | 8.150 | 425,864 | -0.03(-0.32%) |
Feb 07, 2022 | 8.150 | 8.342 | 8.133 | 8.176 | 238,840 | +0.06(+0.75%) |
Feb 04, 2022 | 8.168 | 8.168 | 8.002 | 8.115 | 282,146 | +0.00(+0.00%) |
Feb 03, 2022 | 8.272 | 8.316 | 8.098 | 8.115 | 389,865 | -0.25(-3.02%) |
Feb 02, 2022 | 8.534 | 8.543 | 8.220 | 8.368 | 404,997 | -0.08(-0.93%) |