Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.558 | 7.596 | 7.338 | 7.367 | 167,609 | -0.22(-2.90%) |
Apr 28, 2022 | 7.539 | 7.644 | 7.415 | 7.587 | 74,056 | +0.13(+1.80%) |
Apr 27, 2022 | 7.462 | 7.529 | 7.405 | 7.453 | 352,552 | -0.03(-0.38%) |
Apr 26, 2022 | 7.912 | 7.912 | 7.434 | 7.482 | 94,321 | -0.26(-3.34%) |
Apr 25, 2022 | 7.472 | 7.769 | 7.472 | 7.740 | 166,312 | +0.18(+2.41%) |
Apr 22, 2022 | 7.683 | 7.778 | 7.529 | 7.558 | 70,089 | -0.20(-2.59%) |
Apr 21, 2022 | 7.836 | 7.874 | 7.692 | 7.759 | 75,473 | +0.04(+0.50%) |
Apr 20, 2022 | 7.912 | 7.998 | 7.706 | 7.721 | 23,364 | -0.10(-1.22%) |
Apr 19, 2022 | 7.702 | 7.960 | 7.702 | 7.816 | 27,136 | +0.11(+1.49%) |
Apr 18, 2022 | 7.788 | 7.788 | 7.558 | 7.702 | 65,239 | -0.04(-0.49%) |
Apr 14, 2022 | 7.778 | 7.816 | 7.668 | 7.740 | 150,866 | -0.08(-0.98%) |
Apr 13, 2022 | 7.797 | 7.979 | 7.654 | 7.816 | 37,131 | +0.11(+1.49%) |
Apr 12, 2022 | 7.816 | 7.879 | 7.659 | 7.702 | 55,967 | +0.03(+0.37%) |
Apr 11, 2022 | 7.635 | 7.759 | 7.596 | 7.673 | 110,952 | -0.09(-1.11%) |
Apr 08, 2022 | 7.845 | 7.894 | 7.683 | 7.759 | 37,459 | -0.15(-1.93%) |
Apr 07, 2022 | 8.180 | 8.228 | 7.807 | 7.912 | 42,611 | -0.30(-3.61%) |
Apr 06, 2022 | 8.314 | 8.400 | 8.008 | 8.209 | 42,453 | -0.19(-2.28%) |
Apr 05, 2022 | 8.477 | 8.611 | 8.266 | 8.400 | 92,959 | -0.16(-1.90%) |
Apr 04, 2022 | 8.266 | 8.620 | 8.266 | 8.563 | 54,348 | +0.30(+3.59%) |
Apr 01, 2022 | 8.209 | 8.285 | 8.037 | 8.266 | 69,863 | +0.15(+1.89%) |
Mar 31, 2022 | 8.343 | 8.343 | 8.084 | 8.113 | 53,561 | -0.29(-3.42%) |
Mar 30, 2022 | 8.314 | 8.496 | 8.247 | 8.400 | 74,731 | +0.11(+1.27%) |
Mar 29, 2022 | 8.037 | 8.324 | 8.037 | 8.295 | 44,817 | +0.33(+4.08%) |
Mar 28, 2022 | 7.979 | 8.199 | 7.788 | 7.970 | 117,948 | -0.10(-1.19%) |
Mar 25, 2022 | 8.037 | 8.075 | 7.840 | 8.065 | 89,530 | -0.02(-0.24%) |
Mar 24, 2022 | 8.027 | 8.084 | 7.931 | 8.084 | 47,693 | -0.02(-0.24%) |
Mar 23, 2022 | 8.324 | 8.381 | 8.065 | 8.103 | 43,453 | -0.21(-2.53%) |
Mar 22, 2022 | 8.199 | 8.438 | 8.170 | 8.314 | 56,704 | +0.06(+0.70%) |
Mar 21, 2022 | 7.539 | 8.437 | 7.520 | 8.257 | 285,249 | +0.79(+10.64%) |
Mar 18, 2022 | 7.778 | 8.151 | 7.367 | 7.462 | 437,851 | -0.41(-5.22%) |
Mar 17, 2022 | 7.711 | 7.883 | 7.663 | 7.874 | 200,324 | +0.16(+2.11%) |
Mar 16, 2022 | 7.376 | 7.797 | 7.376 | 7.711 | 83,360 | +0.35(+4.81%) |
Mar 15, 2022 | 7.577 | 7.577 | 7.281 | 7.357 | 123,391 | -0.13(-1.79%) |
Mar 14, 2022 | 7.960 | 7.960 | 7.482 | 7.491 | 167,329 | -0.50(-6.23%) |
Mar 11, 2022 | 8.419 | 8.419 | 7.960 | 7.989 | 94,851 | -0.38(-4.57%) |
Mar 10, 2022 | 8.170 | 8.400 | 8.084 | 8.371 | 60,998 | +0.05(+0.57%) |
Mar 09, 2022 | 8.190 | 8.352 | 8.008 | 8.324 | 40,657 | +0.47(+5.97%) |
Mar 08, 2022 | 7.807 | 7.970 | 7.716 | 7.855 | 81,970 | +0.01(+0.12%) |
Mar 07, 2022 | 8.017 | 8.266 | 7.740 | 7.845 | 279,645 | -0.45(-5.42%) |
Mar 04, 2022 | 8.620 | 8.620 | 8.142 | 8.295 | 82,056 | -0.31(-3.56%) |
Mar 03, 2022 | 8.811 | 8.840 | 8.467 | 8.601 | 96,047 | -0.18(-2.07%) |
Mar 02, 2022 | 8.725 | 8.783 | 8.505 | 8.783 | 48,826 | +0.14(+1.66%) |
Mar 01, 2022 | 8.706 | 8.878 | 8.553 | 8.639 | 67,026 | -0.03(-0.33%) |
Feb 28, 2022 | 8.649 | 8.706 | 8.429 | 8.668 | 62,529 | +0.01(+0.11%) |
Feb 25, 2022 | 8.457 | 8.725 | 8.400 | 8.658 | 75,841 | +0.29(+3.43%) |
Feb 24, 2022 | 8.180 | 8.371 | 8.075 | 8.371 | 60,199 | +0.01(+0.11%) |
Feb 23, 2022 | 8.697 | 8.697 | 8.352 | 8.362 | 97,889 | -0.30(-3.43%) |
Feb 22, 2022 | 8.802 | 8.826 | 8.595 | 8.658 | 73,957 | -0.18(-2.06%) |
Feb 18, 2022 | 8.840 | 0 | -0.38(-4.15%) | |||
Feb 17, 2022 | 9.309 | 9.319 | 9.118 | 9.223 | 115,804 | -0.15(-1.63%) |
Feb 16, 2022 | 9.165 | 9.414 | 9.041 | 9.376 | 124,900 | +0.19(+2.08%) |
Feb 15, 2022 | 9.194 | 9.232 | 8.965 | 9.185 | 58,885 | +0.10(+1.05%) |
Feb 14, 2022 | 8.965 | 9.266 | 8.831 | 9.089 | 87,052 | +0.20(+2.26%) |
Feb 11, 2022 | 8.917 | 9.089 | 8.754 | 8.888 | 118,004 | -0.07(-0.75%) |
Feb 10, 2022 | 9.022 | 9.165 | 8.840 | 8.955 | 134,354 | -0.16(-1.78%) |
Feb 09, 2022 | 8.510 | 9.174 | 8.188 | 9.118 | 417,418 | +1.53(+20.12%) |
Feb 08, 2022 | 7.381 | 7.628 | 7.372 | 7.590 | 209,593 | +0.18(+2.43%) |
Feb 07, 2022 | 7.675 | 7.675 | 7.277 | 7.410 | 130,102 | +0.06(+0.77%) |
Feb 04, 2022 | 7.324 | 7.410 | 7.277 | 7.353 | 71,249 | +0.04(+0.52%) |
Feb 03, 2022 | 7.438 | 7.287 | 7.315 | 117,167 | -0.24(-3.14%) | |
Feb 02, 2022 | 7.780 | 7.818 | 7.513 | 7.552 | 113,338 | -0.22(-2.81%) |