Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.425 | 8.456 | 8.086 | 8.140 | 373,054 | -0.29(-3.48%) |
Apr 28, 2022 | 8.333 | 8.448 | 8.255 | 8.433 | 205,210 | +0.15(+1.77%) |
Apr 27, 2022 | 8.286 | 8.394 | 8.201 | 8.286 | 209,702 | -0.02(-0.19%) |
Apr 26, 2022 | 8.456 | 8.649 | 8.294 | 8.302 | 316,217 | -0.22(-2.54%) |
Apr 25, 2022 | 8.572 | 8.572 | 8.333 | 8.518 | 315,121 | -0.06(-0.72%) |
Apr 22, 2022 | 8.687 | 8.687 | 8.522 | 8.579 | 494,375 | -0.15(-1.77%) |
Apr 21, 2022 | 8.896 | 8.954 | 8.703 | 8.734 | 192,727 | -0.08(-0.96%) |
Apr 20, 2022 | 8.842 | 8.973 | 8.795 | 8.819 | 405,640 | +0.07(+0.79%) |
Apr 19, 2022 | 8.896 | 8.896 | 8.603 | 8.749 | 651,894 | -0.12(-1.39%) |
Apr 18, 2022 | 8.903 | 8.942 | 8.822 | 8.873 | 389,138 | -0.07(-0.78%) |
Apr 14, 2022 | 8.942 | 9.004 | 8.873 | 8.942 | 240,155 | +0.04(+0.43%) |
Apr 13, 2022 | 8.849 | 8.942 | 8.838 | 8.903 | 203,638 | +0.06(+0.70%) |
Apr 12, 2022 | 8.826 | 8.927 | 8.781 | 8.842 | 149,658 | +0.06(+0.70%) |
Apr 11, 2022 | 8.695 | 8.842 | 8.672 | 8.780 | 313,518 | +0.08(+0.89%) |
Apr 08, 2022 | 8.741 | 8.834 | 8.680 | 8.703 | 222,862 | -0.02(-0.27%) |
Apr 07, 2022 | 8.957 | 8.957 | 8.722 | 8.726 | 304,690 | -0.24(-2.67%) |
Apr 06, 2022 | 8.981 | 9.019 | 8.919 | 8.965 | 278,225 | -0.04(-0.43%) |
Apr 05, 2022 | 9.227 | 9.266 | 9.004 | 9.004 | 303,967 | -0.22(-2.42%) |
Apr 04, 2022 | 9.305 | 9.328 | 9.065 | 9.227 | 253,831 | -0.08(-0.83%) |
Apr 01, 2022 | 9.158 | 9.312 | 9.128 | 9.305 | 455,175 | +0.19(+2.12%) |
Mar 31, 2022 | 9.181 | 9.235 | 9.104 | 9.112 | 444,889 | -0.05(-0.51%) |
Mar 30, 2022 | 9.243 | 9.243 | 9.112 | 9.158 | 404,545 | -0.07(-0.75%) |
Mar 29, 2022 | 9.189 | 9.258 | 9.166 | 9.227 | 410,410 | +0.13(+1.44%) |
Mar 28, 2022 | 9.104 | 9.166 | 9.027 | 9.096 | 365,927 | -0.05(-0.59%) |
Mar 25, 2022 | 9.090 | 9.173 | 9.082 | 9.150 | 594,919 | +0.10(+1.09%) |
Mar 24, 2022 | 9.022 | 9.096 | 8.946 | 9.052 | 317,589 | +0.05(+0.50%) |
Mar 23, 2022 | 9.007 | 9.060 | 8.961 | 9.007 | 231,095 | -0.04(-0.42%) |
Mar 22, 2022 | 8.969 | 9.067 | 8.961 | 9.044 | 309,047 | +0.12(+1.36%) |
Mar 21, 2022 | 8.886 | 8.954 | 8.886 | 8.923 | 324,569 | +0.08(+0.85%) |
Mar 18, 2022 | 8.848 | 8.893 | 8.787 | 8.848 | 1,278,045 | -0.01(-0.09%) |
Mar 17, 2022 | 8.787 | 8.893 | 8.772 | 8.855 | 319,101 | +0.02(+0.17%) |
Mar 16, 2022 | 8.886 | 8.939 | 8.757 | 8.840 | 427,059 | +0.02(+0.26%) |
Mar 15, 2022 | 8.780 | 8.855 | 8.689 | 8.818 | 685,772 | +0.08(+0.95%) |
Mar 14, 2022 | 8.886 | 8.939 | 8.666 | 8.734 | 684,594 | -0.10(-1.11%) |
Mar 11, 2022 | 8.719 | 8.886 | 8.719 | 8.833 | 315,661 | +0.11(+1.30%) |
Mar 10, 2022 | 8.636 | 8.757 | 8.602 | 8.719 | 587,832 | -0.02(-0.26%) |
Mar 09, 2022 | 8.878 | 8.939 | 8.742 | 8.742 | 1,280,054 | +0.03(+0.35%) |
Mar 08, 2022 | 8.757 | 8.871 | 8.697 | 8.712 | 1,281,157 | +0.02(+0.17%) |
Mar 07, 2022 | 8.886 | 8.908 | 8.666 | 8.697 | 1,074,798 | -0.18(-2.04%) |
Mar 04, 2022 | 8.871 | 8.923 | 8.810 | 8.878 | 485,704 | -0.10(-1.10%) |
Mar 03, 2022 | 8.954 | 9.029 | 8.904 | 8.976 | 358,445 | +0.02(+0.25%) |
Mar 02, 2022 | 8.931 | 9.052 | 8.920 | 8.954 | 722,497 | +0.09(+1.02%) |
Mar 01, 2022 | 8.954 | 8.954 | 8.780 | 8.863 | 647,309 | -0.09(-1.01%) |
Feb 28, 2022 | 8.855 | 8.999 | 8.833 | 8.954 | 473,825 | -0.01(-0.08%) |
Feb 25, 2022 | 8.780 | 8.976 | 8.855 | 8.961 | 452,554 | +0.24(+2.78%) |
Feb 24, 2022 | 8.598 | 8.761 | 8.462 | 8.719 | 566,626 | -0.08(-0.94%) |
Feb 23, 2022 | 8.886 | 9.014 | 8.455 | 8.802 | 1,488,982 | -0.29(-3.16%) |
Feb 22, 2022 | 9.271 | 9.279 | 9.007 | 9.090 | 442,710 | -0.19(-2.04%) |
Feb 18, 2022 | 9.279 | 0 | +0.05(+0.57%) | |||
Feb 17, 2022 | 9.279 | 9.377 | 9.196 | 9.226 | 220,852 | -0.12(-1.29%) |
Feb 16, 2022 | 9.279 | 9.411 | 9.271 | 9.347 | 284,858 | +0.10(+1.06%) |
Feb 15, 2022 | 9.249 | 9.294 | 9.150 | 9.249 | 272,373 | +0.11(+1.16%) |
Feb 14, 2022 | 9.120 | 9.143 | 9.014 | 9.143 | 523,276 | +0.05(+0.58%) |
Feb 11, 2022 | 9.203 | 9.317 | 9.037 | 9.090 | 498,321 | -0.08(-0.91%) |
Feb 10, 2022 | 9.256 | 9.400 | 9.135 | 9.173 | 537,725 | -0.21(-2.26%) |
Feb 09, 2022 | 9.460 | 9.528 | 9.347 | 9.385 | 333,822 | +0.02(+0.24%) |
Feb 08, 2022 | 9.377 | 9.438 | 9.302 | 9.362 | 636,381 | -0.05(-0.48%) |
Feb 07, 2022 | 9.400 | 9.491 | 9.377 | 9.407 | 1,245,086 | +0.02(+0.16%) |
Feb 04, 2022 | 9.370 | 9.483 | 9.218 | 9.392 | 655,865 | -0.02(-0.16%) |
Feb 03, 2022 | 9.415 | 9.377 | 9.407 | 451,027 | -0.05(-0.56%) | |
Feb 02, 2022 | 9.513 | 9.559 | 9.339 | 9.460 | 262,300 | +0.01(+0.08%) |