Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.718 | 7.983 | 7.302 | 7.983 | 7,036 | -0.16(-1.96%) |
Apr 27, 2022 | 8.142 | 305 | +0.00(+0.00%) | |||
Apr 26, 2022 | 8.231 | 8.275 | 8.142 | 8.142 | 4,230 | -0.10(-1.18%) |
Apr 25, 2022 | 8.408 | 8.426 | 8.143 | 8.240 | 4,022 | -0.19(-2.21%) |
Apr 22, 2022 | 8.240 | 8.868 | 8.036 | 8.426 | 51,555 | +0.27(+3.37%) |
Apr 21, 2022 | 7.868 | 8.151 | 7.797 | 8.151 | 9,740 | +0.20(+2.56%) |
Apr 20, 2022 | 7.868 | 7.948 | 7.806 | 7.948 | 8,800 | +0.15(+1.93%) |
Apr 19, 2022 | 7.806 | 7.877 | 7.788 | 7.797 | 14,137 | +0.01(+0.11%) |
Apr 18, 2022 | 7.797 | 7.806 | 7.762 | 7.788 | 13,039 | -0.10(-1.23%) |
Apr 14, 2022 | 8.142 | 8.187 | 7.762 | 7.886 | 13,941 | -0.26(-3.15%) |
Apr 13, 2022 | 8.222 | 8.302 | 8.084 | 8.142 | 12,881 | -0.09(-1.08%) |
Apr 12, 2022 | 8.381 | 8.443 | 8.187 | 8.231 | 41,844 | -0.11(-1.33%) |
Apr 11, 2022 | 8.457 | 8.541 | 8.337 | 8.342 | 4,857 | -0.11(-1.31%) |
Apr 08, 2022 | 8.390 | 8.452 | 8.355 | 8.452 | 1,684 | +0.11(+1.27%) |
Apr 07, 2022 | 8.364 | 8.408 | 8.346 | 8.346 | 4,672 | -0.06(-0.74%) |
Apr 06, 2022 | 8.576 | 8.629 | 8.408 | 8.408 | 15,578 | -0.10(-1.14%) |
Apr 05, 2022 | 8.496 | 8.797 | 8.417 | 8.505 | 26,072 | +0.09(+1.05%) |
Apr 04, 2022 | 8.408 | 8.523 | 8.404 | 8.417 | 27,074 | +0.02(+0.21%) |
Apr 01, 2022 | 8.541 | 8.665 | 8.399 | 8.399 | 7,834 | +0.02(+0.21%) |
Mar 31, 2022 | 8.364 | 8.527 | 8.364 | 8.381 | 10,694 | -0.02(-0.21%) |
Mar 30, 2022 | 8.390 | 8.678 | 8.390 | 8.399 | 2,268 | +0.06(+0.74%) |
Mar 29, 2022 | 8.505 | 8.603 | 8.231 | 8.337 | 159,882 | -0.19(-2.18%) |
Mar 28, 2022 | 8.762 | 8.762 | 8.434 | 8.523 | 214,195 | -0.27(-3.02%) |
Mar 25, 2022 | 8.937 | 8.957 | 8.749 | 8.789 | 12,476 | -0.10(-1.10%) |
Mar 24, 2022 | 8.859 | 8.957 | 8.850 | 8.886 | 12,826 | -0.08(-0.89%) |
Mar 23, 2022 | 8.842 | 8.983 | 8.824 | 8.966 | 13,291 | +0.12(+1.40%) |
Mar 22, 2022 | 8.850 | 8.930 | 8.709 | 8.842 | 7,091 | +0.10(+1.11%) |
Mar 21, 2022 | 8.930 | 8.983 | 8.718 | 8.744 | 12,095 | -0.11(-1.20%) |
Mar 18, 2022 | 8.842 | 8.850 | 8.793 | 8.850 | 13,330 | +0.02(+0.20%) |
Mar 17, 2022 | 8.762 | 8.895 | 8.762 | 8.833 | 12,434 | +0.08(+0.91%) |
Mar 16, 2022 | 8.682 | 8.957 | 8.550 | 8.753 | 35,180 | +0.19(+2.17%) |
Mar 15, 2022 | 8.762 | 8.939 | 8.514 | 8.567 | 90,090 | -0.12(-1.43%) |
Mar 14, 2022 | 8.558 | 8.753 | 8.558 | 8.691 | 5,492 | +0.14(+1.66%) |
Mar 11, 2022 | 8.558 | 8.604 | 8.452 | 8.550 | 14,386 | +0.07(+0.84%) |
Mar 10, 2022 | 8.452 | 8.479 | 8.452 | 8.479 | 1,805 | -0.01(-0.16%) |
Mar 09, 2022 | 8.673 | 8.762 | 8.434 | 8.492 | 260,666 | -0.13(-1.49%) |
Mar 08, 2022 | 8.638 | 8.709 | 8.594 | 8.620 | 49,827 | +0.07(+0.83%) |
Mar 07, 2022 | 8.629 | 8.735 | 8.550 | 8.550 | 11,907 | -0.07(-0.82%) |
Mar 04, 2022 | 8.682 | 8.682 | 8.470 | 8.620 | 11,069 | +0.06(+0.72%) |
Mar 03, 2022 | 8.408 | 8.612 | 8.399 | 8.558 | 17,218 | +0.14(+1.68%) |
Mar 02, 2022 | 8.296 | 8.504 | 8.169 | 8.417 | 12,542 | +0.21(+2.59%) |
Mar 01, 2022 | 8.452 | 8.541 | 8.204 | 8.204 | 5,556 | -0.02(-0.22%) |
Feb 28, 2022 | 8.629 | 8.629 | 8.222 | 8.222 | 11,816 | -0.09(-1.12%) |
Feb 25, 2022 | 8.166 | 8.420 | 8.297 | 8.315 | 9,435 | +0.22(+2.70%) |
Feb 24, 2022 | 8.245 | 8.326 | 8.096 | 8.096 | 8,967 | -0.28(-3.34%) |
Feb 23, 2022 | 8.297 | 8.412 | 8.269 | 8.376 | 10,564 | +0.12(+1.49%) |
Feb 22, 2022 | 8.403 | 8.426 | 8.148 | 8.254 | 45,958 | -0.15(-1.78%) |
Feb 18, 2022 | 8.403 | 0 | +0.08(+0.95%) | |||
Feb 17, 2022 | 8.289 | 8.385 | 8.289 | 8.324 | 4,162 | +0.03(+0.32%) |
Feb 16, 2022 | 8.223 | 8.297 | 8.223 | 8.297 | 1,960 | +0.14(+1.72%) |
Feb 15, 2022 | 8.096 | 8.297 | 8.002 | 8.157 | 10,252 | -0.03(-0.32%) |
Feb 14, 2022 | 8.341 | 8.341 | 8.183 | 8.183 | 41,403 | -0.16(-1.89%) |
Feb 11, 2022 | 8.306 | 8.368 | 8.122 | 8.341 | 64,816 | +0.09(+1.06%) |
Feb 10, 2022 | 8.227 | 8.297 | 8.096 | 8.254 | 15,634 | +0.03(+0.32%) |
Feb 09, 2022 | 8.192 | 8.254 | 8.106 | 8.227 | 26,329 | +0.11(+1.30%) |
Feb 08, 2022 | 8.069 | 8.175 | 8.052 | 8.122 | 4,182 | +0.05(+0.65%) |
Feb 07, 2022 | 8.008 | 8.069 | 7.937 | 8.069 | 10,523 | +0.10(+1.19%) |
Feb 04, 2022 | 8.008 | 8.016 | 7.920 | 7.974 | 2,994 | -0.10(-1.29%) |
Feb 03, 2022 | 7.929 | 8.078 | 8.078 | 12,026 | +0.17(+2.11%) | |
Feb 02, 2022 | 7.771 | 7.920 | 7.771 | 7.911 | 11,665 | +0.01(+0.11%) |