Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.498 | 8.545 | 7.972 | 8.009 | 543,931 | -0.45(-5.27%) |
Apr 28, 2022 | 8.337 | 8.578 | 8.031 | 8.454 | 339,571 | +0.18(+2.21%) |
Apr 27, 2022 | 8.089 | 8.323 | 7.950 | 8.272 | 347,488 | +0.23(+2.81%) |
Apr 26, 2022 | 8.111 | 8.359 | 8.016 | 8.045 | 434,689 | -0.09(-1.08%) |
Apr 25, 2022 | 8.104 | 8.263 | 7.737 | 8.133 | 660,232 | -0.30(-3.55%) |
Apr 22, 2022 | 8.724 | 9.075 | 8.410 | 8.432 | 552,289 | -0.41(-4.62%) |
Apr 21, 2022 | 9.126 | 9.381 | 8.819 | 8.841 | 782,960 | -0.18(-1.94%) |
Apr 20, 2022 | 8.841 | 9.082 | 8.841 | 9.016 | 337,838 | +0.17(+1.90%) |
Apr 19, 2022 | 8.878 | 8.914 | 8.761 | 8.848 | 324,727 | -0.07(-0.82%) |
Apr 18, 2022 | 8.870 | 9.053 | 8.826 | 8.921 | 321,745 | +0.09(+1.08%) |
Apr 14, 2022 | 8.834 | 8.943 | 8.783 | 8.826 | 350,778 | -0.01(-0.08%) |
Apr 13, 2022 | 8.907 | 9.079 | 8.732 | 8.834 | 501,408 | +0.04(+0.50%) |
Apr 12, 2022 | 8.819 | 9.162 | 8.753 | 8.790 | 402,485 | +0.05(+0.58%) |
Apr 11, 2022 | 8.907 | 8.907 | 8.622 | 8.739 | 509,465 | -0.30(-3.31%) |
Apr 08, 2022 | 8.374 | 9.104 | 8.374 | 9.038 | 1,095,923 | +0.72(+8.69%) |
Apr 07, 2022 | 8.184 | 8.659 | 7.921 | 8.315 | 1,139,334 | +0.54(+6.95%) |
Apr 06, 2022 | 7.848 | 7.936 | 7.746 | 7.775 | 469,263 | -0.02(-0.28%) |
Apr 05, 2022 | 7.936 | 8.118 | 7.731 | 7.797 | 565,025 | -0.08(-1.02%) |
Apr 04, 2022 | 8.053 | 8.188 | 7.709 | 7.877 | 540,216 | -0.15(-1.82%) |
Apr 01, 2022 | 7.651 | 8.031 | 7.556 | 8.023 | 982,814 | +0.49(+6.49%) |
Mar 31, 2022 | 7.520 | 7.753 | 7.505 | 7.534 | 774,262 | -0.05(-0.67%) |
Mar 30, 2022 | 7.746 | 7.907 | 7.538 | 7.585 | 575,970 | -0.04(-0.57%) |
Mar 29, 2022 | 7.841 | 7.855 | 7.496 | 7.629 | 754,298 | -0.37(-4.57%) |
Mar 28, 2022 | 7.936 | 8.058 | 7.841 | 7.994 | 762,338 | -0.18(-2.23%) |
Mar 25, 2022 | 7.775 | 8.191 | 7.746 | 8.177 | 582,460 | +0.39(+5.07%) |
Mar 24, 2022 | 7.534 | 7.797 | 7.436 | 7.782 | 529,710 | +0.32(+4.31%) |
Mar 23, 2022 | 7.490 | 7.622 | 7.366 | 7.461 | 520,324 | +0.09(+1.19%) |
Mar 22, 2022 | 7.344 | 7.403 | 7.213 | 7.374 | 425,054 | +0.05(+0.70%) |
Mar 21, 2022 | 7.374 | 7.417 | 7.213 | 7.323 | 493,698 | +0.14(+1.93%) |
Mar 18, 2022 | 7.323 | 7.330 | 7.076 | 7.184 | 986,061 | -0.15(-2.09%) |
Mar 17, 2022 | 7.082 | 7.374 | 7.082 | 7.337 | 465,462 | +0.39(+5.57%) |
Mar 16, 2022 | 6.957 | 7.086 | 6.863 | 6.950 | 563,732 | +0.00(+0.00%) |
Mar 15, 2022 | 6.629 | 7.020 | 6.417 | 6.950 | 624,384 | +0.02(+0.32%) |
Mar 14, 2022 | 6.877 | 7.038 | 6.702 | 6.928 | 777,144 | -0.26(-3.56%) |
Mar 11, 2022 | 7.474 | 7.532 | 7.184 | 7.184 | 517,989 | -0.36(-4.81%) |
Mar 10, 2022 | 7.474 | 7.608 | 7.314 | 7.547 | 427,124 | +0.01(+0.10%) |
Mar 09, 2022 | 7.692 | 7.764 | 7.285 | 7.539 | 664,741 | -0.43(-5.37%) |
Mar 08, 2022 | 7.953 | 8.374 | 7.902 | 7.967 | 1,243,531 | +0.21(+2.71%) |
Mar 07, 2022 | 7.670 | 7.924 | 7.510 | 7.757 | 951,710 | +0.25(+3.29%) |
Mar 04, 2022 | 7.264 | 7.536 | 7.256 | 7.510 | 842,931 | +0.27(+3.71%) |
Mar 03, 2022 | 7.518 | 7.518 | 7.169 | 7.242 | 1,354,516 | -0.34(-4.50%) |
Mar 02, 2022 | 7.387 | 7.801 | 7.256 | 7.583 | 1,140,189 | +0.31(+4.29%) |
Mar 01, 2022 | 7.478 | 7.478 | 7.089 | 7.271 | 646,304 | +0.01(+0.20%) |
Feb 28, 2022 | 7.401 | 7.568 | 7.133 | 7.256 | 960,108 | -0.09(-1.19%) |
Feb 25, 2022 | 6.908 | 7.365 | 7.010 | 7.343 | 594,582 | +0.42(+6.08%) |
Feb 24, 2022 | 6.640 | 7.060 | 6.523 | 6.923 | 1,117,982 | +0.49(+7.55%) |
Feb 23, 2022 | 6.269 | 6.487 | 6.008 | 6.436 | 664,401 | +0.04(+0.57%) |
Feb 22, 2022 | 6.603 | 6.727 | 6.291 | 6.400 | 419,530 | -0.06(-0.90%) |
Feb 18, 2022 | 6.458 | 0 | -0.04(-0.67%) | |||
Feb 17, 2022 | 6.669 | 6.712 | 6.473 | 6.502 | 335,706 | -0.17(-2.50%) |
Feb 16, 2022 | 6.516 | 6.865 | 6.494 | 6.669 | 399,948 | +0.24(+3.72%) |
Feb 15, 2022 | 6.451 | 6.494 | 6.320 | 6.429 | 331,784 | -0.14(-2.10%) |
Feb 14, 2022 | 6.698 | 6.756 | 6.487 | 6.567 | 378,255 | -0.15(-2.27%) |
Feb 11, 2022 | 6.574 | 6.843 | 6.531 | 6.719 | 546,076 | +0.20(+3.00%) |
Feb 10, 2022 | 6.494 | 6.748 | 6.458 | 6.523 | 881,468 | -0.01(-0.11%) |
Feb 09, 2022 | 6.415 | 6.553 | 6.335 | 6.531 | 713,930 | +0.17(+2.62%) |
Feb 08, 2022 | 6.444 | 6.487 | 6.262 | 6.364 | 486,893 | -0.12(-1.90%) |
Feb 07, 2022 | 6.799 | 6.799 | 6.458 | 6.487 | 358,931 | -0.22(-3.35%) |
Feb 04, 2022 | 6.523 | 6.908 | 6.523 | 6.712 | 496,189 | +0.28(+4.40%) |
Feb 03, 2022 | 6.596 | 6.382 | 6.429 | 400,517 | -0.17(-2.53%) | |
Feb 02, 2022 | 6.545 | 6.632 | 6.407 | 6.596 | 347,091 | +0.08(+1.22%) |