Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.099 | 8.250 | 8.099 | 8.099 | 36,536 | -0.12(-1.45%) |
Apr 28, 2022 | 8.179 | 8.258 | 8.179 | 8.218 | 10,491 | +0.06(+0.78%) |
Apr 27, 2022 | 8.139 | 8.242 | 8.139 | 8.155 | 17,815 | -0.00(-0.02%) |
Apr 26, 2022 | 8.099 | 8.202 | 8.099 | 8.157 | 12,921 | +0.07(+0.86%) |
Apr 25, 2022 | 8.171 | 8.232 | 8.056 | 8.087 | 13,261 | -0.09(-1.12%) |
Apr 22, 2022 | 8.123 | 8.234 | 8.080 | 8.179 | 9,853 | +0.06(+0.68%) |
Apr 21, 2022 | 8.171 | 8.266 | 8.115 | 8.123 | 17,637 | -0.13(-1.54%) |
Apr 20, 2022 | 8.202 | 8.250 | 8.139 | 8.250 | 34,780 | +0.05(+0.58%) |
Apr 19, 2022 | 8.187 | 8.266 | 8.163 | 8.202 | 12,056 | -0.02(-0.29%) |
Apr 18, 2022 | 8.250 | 8.320 | 8.218 | 8.226 | 31,477 | -0.03(-0.38%) |
Apr 14, 2022 | 8.250 | 8.282 | 8.131 | 8.258 | 13,732 | -0.03(-0.38%) |
Apr 13, 2022 | 8.329 | 8.329 | 8.258 | 8.290 | 37,035 | -0.03(-0.38%) |
Apr 12, 2022 | 8.202 | 8.322 | 8.179 | 8.322 | 36,645 | +0.16(+1.95%) |
Apr 11, 2022 | 8.274 | 8.274 | 8.115 | 8.163 | 13,641 | -0.15(-1.81%) |
Apr 08, 2022 | 8.274 | 8.322 | 8.123 | 8.314 | 61,455 | +0.02(+0.29%) |
Apr 07, 2022 | 8.219 | 8.358 | 8.132 | 8.290 | 40,459 | +0.02(+0.29%) |
Apr 06, 2022 | 8.116 | 8.274 | 8.077 | 8.266 | 26,295 | +0.09(+1.16%) |
Apr 05, 2022 | 8.250 | 8.251 | 8.116 | 8.172 | 24,666 | -0.08(-0.96%) |
Apr 04, 2022 | 8.203 | 8.384 | 7.967 | 8.250 | 78,817 | +0.09(+1.06%) |
Apr 01, 2022 | 8.077 | 8.176 | 7.975 | 8.164 | 63,303 | +0.14(+1.77%) |
Mar 31, 2022 | 7.935 | 8.022 | 7.880 | 8.022 | 28,997 | +0.09(+1.09%) |
Mar 30, 2022 | 7.880 | 8.022 | 7.880 | 7.935 | 35,675 | +0.06(+0.70%) |
Mar 29, 2022 | 7.959 | 8.049 | 7.841 | 7.880 | 28,288 | -0.03(-0.40%) |
Mar 28, 2022 | 7.864 | 7.919 | 7.785 | 7.912 | 33,644 | +0.05(+0.60%) |
Mar 25, 2022 | 7.943 | 7.943 | 7.833 | 7.864 | 22,236 | +0.05(+0.60%) |
Mar 24, 2022 | 7.785 | 8.111 | 7.785 | 7.817 | 20,563 | -0.02(-0.30%) |
Mar 23, 2022 | 8.022 | 8.022 | 7.722 | 7.841 | 91,492 | -0.18(-2.26%) |
Mar 22, 2022 | 8.219 | 8.327 | 7.707 | 8.022 | 114,612 | -0.03(-0.39%) |
Mar 21, 2022 | 8.321 | 8.353 | 8.053 | 8.053 | 42,544 | -0.32(-3.86%) |
Mar 18, 2022 | 8.345 | 8.424 | 8.333 | 8.376 | 11,232 | +0.01(+0.09%) |
Mar 17, 2022 | 8.345 | 8.416 | 8.317 | 8.369 | 19,512 | +0.07(+0.85%) |
Mar 16, 2022 | 8.345 | 8.439 | 8.219 | 8.298 | 36,098 | +0.12(+1.45%) |
Mar 15, 2022 | 8.203 | 8.313 | 8.053 | 8.179 | 13,355 | +0.13(+1.57%) |
Mar 14, 2022 | 8.156 | 8.242 | 8.030 | 8.053 | 41,428 | -0.03(-0.39%) |
Mar 11, 2022 | 8.227 | 8.227 | 8.077 | 8.085 | 53,400 | -0.11(-1.35%) |
Mar 10, 2022 | 8.172 | 8.258 | 8.164 | 8.195 | 44,634 | -0.14(-1.70%) |
Mar 09, 2022 | 8.431 | 8.431 | 8.306 | 8.337 | 30,509 | -0.02(-0.19%) |
Mar 08, 2022 | 8.329 | 8.400 | 8.290 | 8.353 | 45,751 | +0.03(+0.38%) |
Mar 07, 2022 | 8.517 | 8.517 | 8.267 | 8.321 | 26,440 | -0.11(-1.30%) |
Mar 04, 2022 | 8.470 | 8.509 | 8.392 | 8.431 | 24,308 | -0.04(-0.51%) |
Mar 03, 2022 | 8.525 | 8.556 | 8.423 | 8.474 | 23,923 | -0.04(-0.50%) |
Mar 02, 2022 | 8.462 | 8.556 | 8.368 | 8.517 | 34,501 | +0.09(+1.11%) |
Mar 01, 2022 | 8.517 | 8.517 | 8.377 | 8.423 | 35,832 | -0.02(-0.28%) |
Feb 28, 2022 | 8.486 | 8.486 | 8.282 | 8.447 | 27,241 | +0.04(+0.47%) |
Feb 25, 2022 | 8.282 | 8.490 | 8.356 | 8.407 | 25,204 | +0.13(+1.51%) |
Feb 24, 2022 | 8.188 | 8.294 | 8.066 | 8.282 | 33,606 | +0.00(+0.00%) |
Feb 23, 2022 | 8.314 | 8.571 | 8.235 | 8.282 | 31,413 | +0.00(+0.00%) |
Feb 22, 2022 | 8.548 | 8.587 | 8.267 | 8.282 | 36,588 | -0.33(-3.81%) |
Feb 18, 2022 | 8.611 | 0 | +0.16(+1.85%) | |||
Feb 17, 2022 | 8.525 | 8.525 | 8.415 | 8.454 | 6,780 | -0.17(-1.99%) |
Feb 16, 2022 | 8.493 | 8.626 | 8.466 | 8.626 | 29,494 | +0.15(+1.75%) |
Feb 15, 2022 | 8.447 | 8.517 | 8.447 | 8.478 | 12,779 | +0.05(+0.56%) |
Feb 14, 2022 | 8.392 | 8.493 | 8.329 | 8.431 | 50,227 | +0.05(+0.65%) |
Feb 11, 2022 | 8.407 | 8.462 | 8.368 | 8.376 | 24,883 | -0.09(-1.11%) |
Feb 10, 2022 | 8.454 | 8.590 | 8.454 | 8.470 | 28,105 | -0.09(-1.10%) |
Feb 09, 2022 | 8.517 | 8.626 | 8.478 | 8.564 | 24,993 | +0.12(+1.47%) |
Feb 08, 2022 | 8.440 | 8.494 | 8.409 | 8.440 | 12,958 | +0.05(+0.65%) |
Feb 07, 2022 | 8.378 | 8.440 | 8.378 | 8.385 | 22,384 | -0.02(-0.28%) |
Feb 04, 2022 | 8.277 | 8.457 | 8.261 | 8.409 | 18,947 | +0.09(+1.12%) |
Feb 03, 2022 | 8.471 | 8.563 | 8.315 | 8.315 | 37,254 | -0.24(-2.81%) |
Feb 02, 2022 | 8.541 | 8.657 | 8.471 | 8.556 | 93,956 | +0.12(+1.38%) |