Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.550 | 6.600 | 6.410 | 6.430 | 824,118 | +0.02(+0.31%) |
Apr 28, 2022 | 6.610 | 6.610 | 6.290 | 6.410 | 692,849 | -0.34(-5.04%) |
Apr 27, 2022 | 6.810 | 6.970 | 6.730 | 6.750 | 785,917 | -0.18(-2.60%) |
Apr 26, 2022 | 7.150 | 7.150 | 6.910 | 6.930 | 514,922 | -0.30(-4.15%) |
Apr 25, 2022 | 7.210 | 7.240 | 7.090 | 7.230 | 496,589 | -0.02(-0.28%) |
Apr 22, 2022 | 7.390 | 7.420 | 7.250 | 7.250 | 474,246 | -0.01(-0.14%) |
Apr 21, 2022 | 7.500 | 7.520 | 7.255 | 7.260 | 485,853 | -0.37(-4.85%) |
Apr 20, 2022 | 7.610 | 7.645 | 7.580 | 7.630 | 403,274 | +0.07(+0.93%) |
Apr 19, 2022 | 7.550 | 7.580 | 7.515 | 7.560 | 472,238 | +0.15(+2.02%) |
Apr 18, 2022 | 7.450 | 7.500 | 7.400 | 7.410 | 384,848 | -0.31(-4.02%) |
Apr 14, 2022 | 7.790 | 7.835 | 7.700 | 7.720 | 327,026 | -0.01(-0.13%) |
Apr 13, 2022 | 7.630 | 7.760 | 7.615 | 7.730 | 552,931 | +0.29(+3.90%) |
Apr 12, 2022 | 7.470 | 7.545 | 7.420 | 7.440 | 572,853 | +0.11(+1.50%) |
Apr 11, 2022 | 7.450 | 7.480 | 7.330 | 7.330 | 514,670 | -0.18(-2.40%) |
Apr 08, 2022 | 7.540 | 7.590 | 7.460 | 7.510 | 503,961 | +0.07(+0.94%) |
Apr 07, 2022 | 7.340 | 7.500 | 7.340 | 7.440 | 457,383 | -0.06(-0.80%) |
Apr 06, 2022 | 7.590 | 7.610 | 7.445 | 7.500 | 509,914 | -0.23(-2.98%) |
Apr 05, 2022 | 7.890 | 7.940 | 7.720 | 7.730 | 778,025 | -0.49(-5.96%) |
Apr 04, 2022 | 8.150 | 8.220 | 8.150 | 8.220 | 235,758 | +0.07(+0.86%) |
Apr 01, 2022 | 8.190 | 8.250 | 8.075 | 8.150 | 296,011 | -0.11(-1.33%) |
Mar 31, 2022 | 8.450 | 8.450 | 8.250 | 8.260 | 596,059 | +0.07(+0.85%) |
Mar 30, 2022 | 8.280 | 8.350 | 8.180 | 8.190 | 354,581 | -0.34(-3.99%) |
Mar 29, 2022 | 8.440 | 8.530 | 8.360 | 8.530 | 379,382 | +0.18(+2.16%) |
Mar 28, 2022 | 8.290 | 8.350 | 8.260 | 8.350 | 274,701 | +0.06(+0.72%) |
Mar 25, 2022 | 8.360 | 8.360 | 8.265 | 8.290 | 412,238 | +0.08(+0.97%) |
Mar 24, 2022 | 8.170 | 8.230 | 8.145 | 8.210 | 305,546 | +0.06(+0.74%) |
Mar 23, 2022 | 8.230 | 8.260 | 8.140 | 8.150 | 321,718 | -0.08(-0.97%) |
Mar 22, 2022 | 8.140 | 8.230 | 8.140 | 8.230 | 331,000 | +0.19(+2.36%) |
Mar 21, 2022 | 8.150 | 8.200 | 8.010 | 8.040 | 451,788 | -0.15(-1.83%) |
Mar 18, 2022 | 8.150 | 8.190 | 8.100 | 8.190 | 648,135 | +0.14(+1.74%) |
Mar 17, 2022 | 7.900 | 8.060 | 7.890 | 8.050 | 271,765 | +0.06(+0.75%) |
Mar 16, 2022 | 7.790 | 7.990 | 7.790 | 7.990 | 485,665 | +0.25(+3.23%) |
Mar 15, 2022 | 7.760 | 7.800 | 7.670 | 7.740 | 634,856 | +0.30(+4.03%) |
Mar 14, 2022 | 7.500 | 7.580 | 7.420 | 7.440 | 303,064 | -0.06(-0.80%) |
Mar 11, 2022 | 7.620 | 7.655 | 7.500 | 7.500 | 230,713 | -0.08(-1.06%) |
Mar 10, 2022 | 7.670 | 7.670 | 7.540 | 7.580 | 384,798 | -0.09(-1.17%) |
Mar 09, 2022 | 7.590 | 7.700 | 7.555 | 7.670 | 356,873 | +0.23(+3.09%) |
Mar 08, 2022 | 7.440 | 7.575 | 7.340 | 7.440 | 593,047 | +0.06(+0.81%) |
Mar 07, 2022 | 7.390 | 7.445 | 7.300 | 7.380 | 706,280 | -0.11(-1.47%) |
Mar 04, 2022 | 7.550 | 7.570 | 7.455 | 7.490 | 375,446 | -0.28(-3.60%) |
Mar 03, 2022 | 7.780 | 7.855 | 7.745 | 7.770 | 382,533 | -0.05(-0.64%) |
Mar 02, 2022 | 7.730 | 7.840 | 7.710 | 7.820 | 352,058 | +0.12(+1.56%) |
Mar 01, 2022 | 7.820 | 7.900 | 7.660 | 7.700 | 494,804 | -0.14(-1.79%) |
Feb 28, 2022 | 7.670 | 7.860 | 7.650 | 7.840 | 398,590 | -0.13(-1.63%) |
Feb 25, 2022 | 7.800 | 7.980 | 7.860 | 7.970 | 370,544 | +0.26(+3.37%) |
Feb 24, 2022 | 7.590 | 7.745 | 7.470 | 7.710 | 994,179 | -0.13(-1.66%) |
Feb 23, 2022 | 7.950 | 8.010 | 7.830 | 7.840 | 521,969 | +0.05(+0.64%) |
Feb 22, 2022 | 7.930 | 7.966 | 7.780 | 7.790 | 836,338 | -0.15(-1.89%) |
Feb 18, 2022 | 7.940 | 0 | -0.02(-0.25%) | |||
Feb 17, 2022 | 8.110 | 8.110 | 7.955 | 7.960 | 386,744 | -0.23(-2.81%) |
Feb 16, 2022 | 8.110 | 8.210 | 8.105 | 8.190 | 296,146 | +0.01(+0.12%) |
Feb 15, 2022 | 8.090 | 8.180 | 8.085 | 8.180 | 349,240 | +0.19(+2.38%) |
Feb 14, 2022 | 8.020 | 8.045 | 7.925 | 7.990 | 430,624 | -0.04(-0.50%) |
Feb 11, 2022 | 8.150 | 8.270 | 8.030 | 8.030 | 630,019 | -0.15(-1.83%) |
Feb 10, 2022 | 8.190 | 8.375 | 8.160 | 8.180 | 626,031 | -0.20(-2.39%) |
Feb 09, 2022 | 8.270 | 8.385 | 8.260 | 8.380 | 337,097 | +0.30(+3.71%) |
Feb 08, 2022 | 8.000 | 8.100 | 7.980 | 8.080 | 435,014 | +0.03(+0.37%) |
Feb 07, 2022 | 8.090 | 8.100 | 8.015 | 8.050 | 446,231 | +0.08(+1.00%) |
Feb 04, 2022 | 8.010 | 8.085 | 7.965 | 7.970 | 737,015 | +0.02(+0.25%) |
Feb 03, 2022 | 8.000 | 7.910 | 7.950 | 882,410 | -0.41(-4.90%) | |
Feb 02, 2022 | 8.310 | 8.390 | 8.250 | 8.360 | 678,093 | +0.08(+0.97%) |