Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.433 | 7.440 | 7.185 | 7.201 | 151,228 | -0.21(-2.82%) |
Apr 28, 2022 | 7.270 | 7.479 | 7.224 | 7.409 | 104,774 | +0.18(+2.46%) |
Apr 27, 2022 | 7.270 | 7.340 | 7.162 | 7.232 | 174,892 | -0.03(-0.43%) |
Apr 26, 2022 | 7.293 | 7.402 | 7.228 | 7.262 | 169,852 | -0.07(-0.95%) |
Apr 25, 2022 | 7.363 | 7.494 | 7.193 | 7.332 | 140,479 | -0.09(-1.25%) |
Apr 22, 2022 | 7.533 | 7.549 | 7.378 | 7.425 | 109,551 | -0.12(-1.64%) |
Apr 21, 2022 | 7.688 | 7.754 | 7.541 | 7.549 | 116,096 | -0.12(-1.51%) |
Apr 20, 2022 | 7.626 | 7.812 | 7.618 | 7.665 | 113,269 | +0.07(+0.92%) |
Apr 19, 2022 | 8.036 | 8.082 | 7.580 | 7.595 | 229,858 | -0.43(-5.30%) |
Apr 18, 2022 | 8.044 | 8.252 | 8.013 | 8.020 | 131,168 | -0.02(-0.29%) |
Apr 14, 2022 | 8.075 | 8.191 | 8.028 | 8.044 | 120,370 | +0.01(+0.10%) |
Apr 13, 2022 | 7.951 | 8.075 | 7.904 | 8.036 | 78,041 | +0.09(+1.07%) |
Apr 12, 2022 | 8.059 | 8.113 | 7.920 | 7.951 | 77,462 | -0.06(-0.77%) |
Apr 11, 2022 | 8.044 | 8.102 | 7.935 | 8.013 | 115,136 | -0.03(-0.38%) |
Apr 08, 2022 | 7.982 | 8.167 | 7.866 | 8.044 | 193,783 | -0.12(-1.42%) |
Apr 07, 2022 | 8.376 | 8.407 | 8.125 | 8.160 | 140,992 | -0.20(-2.41%) |
Apr 06, 2022 | 8.515 | 8.523 | 8.329 | 8.361 | 132,905 | -0.16(-1.91%) |
Apr 05, 2022 | 8.716 | 8.809 | 8.523 | 8.523 | 112,445 | -0.21(-2.39%) |
Apr 04, 2022 | 8.863 | 8.910 | 8.647 | 8.732 | 100,748 | -0.19(-2.17%) |
Apr 01, 2022 | 8.902 | 9.003 | 8.724 | 8.925 | 171,901 | -0.15(-1.62%) |
Mar 31, 2022 | 8.693 | 9.111 | 8.686 | 9.072 | 371,619 | +0.40(+4.64%) |
Mar 30, 2022 | 8.771 | 8.771 | 8.624 | 8.670 | 138,979 | -0.18(-2.01%) |
Mar 29, 2022 | 8.600 | 8.887 | 8.554 | 8.848 | 133,704 | +0.31(+3.62%) |
Mar 28, 2022 | 8.438 | 8.562 | 8.423 | 8.539 | 135,747 | +0.07(+0.82%) |
Mar 25, 2022 | 8.446 | 8.477 | 8.392 | 8.469 | 90,282 | +0.03(+0.37%) |
Mar 24, 2022 | 8.562 | 8.562 | 8.407 | 8.438 | 70,010 | -0.02(-0.18%) |
Mar 23, 2022 | 8.477 | 8.477 | 8.338 | 8.454 | 221,141 | -0.01(-0.09%) |
Mar 22, 2022 | 8.515 | 8.593 | 8.446 | 8.461 | 99,194 | -0.07(-0.82%) |
Mar 21, 2022 | 8.570 | 8.577 | 8.441 | 8.531 | 127,070 | -0.05(-0.63%) |
Mar 18, 2022 | 8.647 | 8.647 | 8.484 | 8.585 | 187,297 | -0.05(-0.54%) |
Mar 17, 2022 | 8.554 | 8.655 | 8.531 | 8.631 | 111,257 | -0.05(-0.53%) |
Mar 16, 2022 | 8.617 | 8.754 | 8.580 | 8.678 | 163,152 | +0.17(+2.04%) |
Mar 15, 2022 | 8.496 | 8.534 | 8.428 | 8.504 | 99,890 | +0.11(+1.26%) |
Mar 14, 2022 | 8.655 | 8.655 | 8.338 | 8.398 | 146,637 | -0.17(-2.03%) |
Mar 11, 2022 | 8.723 | 8.738 | 8.549 | 8.572 | 122,336 | -0.05(-0.61%) |
Mar 10, 2022 | 8.685 | 8.557 | 8.625 | 89,131 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.504 | 8.799 | 8.474 | 8.784 | 176,201 | +0.40(+4.78%) |
Mar 08, 2022 | 8.436 | 8.504 | 8.353 | 8.383 | 184,665 | +0.05(+0.64%) |
Mar 07, 2022 | 8.496 | 8.557 | 8.330 | 8.330 | 149,790 | -0.14(-1.69%) |
Mar 04, 2022 | 8.821 | 8.821 | 8.428 | 8.474 | 122,320 | -0.34(-3.86%) |
Mar 03, 2022 | 8.897 | 8.897 | 8.670 | 8.814 | 138,046 | +0.02(+0.26%) |
Mar 02, 2022 | 8.716 | 8.873 | 8.693 | 8.791 | 55,779 | +0.14(+1.66%) |
Mar 01, 2022 | 8.610 | 8.685 | 8.481 | 8.648 | 124,630 | +0.04(+0.44%) |
Feb 28, 2022 | 8.776 | 8.799 | 8.564 | 8.610 | 103,666 | -0.20(-2.23%) |
Feb 25, 2022 | 8.784 | 8.837 | 8.735 | 8.806 | 71,667 | +0.10(+1.13%) |
Feb 24, 2022 | 8.330 | 8.761 | 8.300 | 8.708 | 139,181 | +0.01(+0.09%) |
Feb 23, 2022 | 9.109 | 9.109 | 8.670 | 8.700 | 157,654 | -0.36(-4.00%) |
Feb 22, 2022 | 9.283 | 9.283 | 8.988 | 9.063 | 126,129 | -0.23(-2.44%) |
Feb 18, 2022 | 9.290 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.335 | 9.373 | 9.260 | 9.283 | 118,133 | -0.12(-1.29%) |
Feb 16, 2022 | 9.335 | 9.403 | 9.335 | 9.403 | 30,999 | +0.05(+0.48%) |
Feb 15, 2022 | 9.396 | 9.441 | 9.313 | 9.358 | 48,835 | +0.04(+0.41%) |
Feb 14, 2022 | 9.366 | 9.426 | 9.192 | 9.320 | 66,489 | +0.02(+0.16%) |
Feb 11, 2022 | 9.328 | 9.517 | 9.260 | 9.305 | 60,299 | -0.03(-0.32%) |
Feb 10, 2022 | 9.320 | 9.517 | 9.313 | 9.335 | 95,432 | -0.04(-0.40%) |
Feb 09, 2022 | 9.509 | 9.570 | 9.358 | 9.373 | 77,116 | -0.13(-1.35%) |
Feb 08, 2022 | 9.441 | 9.517 | 9.403 | 9.502 | 70,031 | +0.03(+0.32%) |
Feb 07, 2022 | 9.456 | 9.524 | 9.382 | 9.472 | 83,019 | -0.02(-0.24%) |
Feb 04, 2022 | 9.570 | 9.570 | 9.343 | 9.494 | 122,258 | -0.12(-1.26%) |
Feb 03, 2022 | 9.502 | 9.615 | 75,830 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.683 | 9.683 | 9.494 | 9.615 | 67,198 | -0.12(-1.24%) |