Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.380 | 7.588 | 7.380 | 7.510 | 376,687 | +0.06(+0.81%) |
Apr 28, 2022 | 7.400 | 7.550 | 7.110 | 7.450 | 302,400 | +0.11(+1.50%) |
Apr 27, 2022 | 7.290 | 7.430 | 7.240 | 7.340 | 304,389 | +0.04(+0.55%) |
Apr 26, 2022 | 7.590 | 7.640 | 7.290 | 7.300 | 360,303 | -0.41(-5.32%) |
Apr 25, 2022 | 7.420 | 7.710 | 7.390 | 7.710 | 309,437 | +0.11(+1.45%) |
Apr 22, 2022 | 7.960 | 8.060 | 7.540 | 7.600 | 290,284 | -0.44(-5.47%) |
Apr 21, 2022 | 8.490 | 8.540 | 8.020 | 8.040 | 248,784 | -0.36(-4.29%) |
Apr 20, 2022 | 8.240 | 8.520 | 8.220 | 8.400 | 297,451 | +0.24(+2.94%) |
Apr 19, 2022 | 7.800 | 8.210 | 7.770 | 8.160 | 293,745 | +0.33(+4.21%) |
Apr 18, 2022 | 7.720 | 7.955 | 7.690 | 7.830 | 339,172 | +0.10(+1.29%) |
Apr 14, 2022 | 7.870 | 7.970 | 7.680 | 7.730 | 314,108 | -0.02(-0.26%) |
Apr 13, 2022 | 7.640 | 7.780 | 7.560 | 7.750 | 241,512 | +0.11(+1.44%) |
Apr 12, 2022 | 7.900 | 8.000 | 7.630 | 7.640 | 331,153 | -0.16(-2.05%) |
Apr 11, 2022 | 7.710 | 7.920 | 7.610 | 7.800 | 318,371 | +0.02(+0.26%) |
Apr 08, 2022 | 7.940 | 7.980 | 7.750 | 7.780 | 350,950 | -0.18(-2.26%) |
Apr 07, 2022 | 8.060 | 8.130 | 7.745 | 7.960 | 325,927 | -0.14(-1.73%) |
Apr 06, 2022 | 8.140 | 8.240 | 7.940 | 8.100 | 404,689 | -0.21(-2.53%) |
Apr 05, 2022 | 8.530 | 8.645 | 8.250 | 8.310 | 591,459 | -0.15(-1.77%) |
Apr 04, 2022 | 8.420 | 8.760 | 8.390 | 8.460 | 612,424 | -0.03(-0.35%) |
Apr 01, 2022 | 8.240 | 8.500 | 8.200 | 8.490 | 363,065 | +0.33(+4.04%) |
Mar 31, 2022 | 8.220 | 8.265 | 8.100 | 8.160 | 330,006 | -0.07(-0.85%) |
Mar 30, 2022 | 8.440 | 8.570 | 8.200 | 8.230 | 362,735 | -0.22(-2.60%) |
Mar 29, 2022 | 8.460 | 8.550 | 8.320 | 8.450 | 300,067 | +0.11(+1.32%) |
Mar 28, 2022 | 8.400 | 8.400 | 8.120 | 8.340 | 390,257 | -0.11(-1.30%) |
Mar 25, 2022 | 8.450 | 8.590 | 8.400 | 8.450 | 651,503 | -0.08(-0.94%) |
Mar 24, 2022 | 8.510 | 8.570 | 8.390 | 8.530 | 369,082 | +0.10(+1.19%) |
Mar 23, 2022 | 8.620 | 8.660 | 8.380 | 8.430 | 408,102 | -0.28(-3.21%) |
Mar 22, 2022 | 8.600 | 8.945 | 8.510 | 8.710 | 500,227 | +0.22(+2.59%) |
Mar 21, 2022 | 8.490 | 8.730 | 8.350 | 8.490 | 568,044 | -0.02(-0.24%) |
Mar 18, 2022 | 8.750 | 8.840 | 8.460 | 8.510 | 1,368,598 | -0.26(-2.96%) |
Mar 17, 2022 | 8.630 | 8.810 | 8.620 | 8.770 | 342,419 | +0.06(+0.69%) |
Mar 16, 2022 | 8.630 | 9.080 | 8.420 | 8.710 | 709,678 | +0.06(+0.69%) |
Mar 15, 2022 | 8.090 | 8.660 | 8.070 | 8.650 | 1,073,105 | +0.86(+11.04%) |
Mar 14, 2022 | 7.980 | 8.020 | 7.680 | 7.790 | 825,634 | -0.15(-1.89%) |
Mar 11, 2022 | 8.140 | 8.300 | 7.750 | 7.940 | 540,526 | -0.20(-2.46%) |
Mar 10, 2022 | 7.460 | 8.150 | 7.420 | 8.140 | 639,100 | +0.50(+6.54%) |
Mar 09, 2022 | 7.230 | 7.840 | 7.230 | 7.640 | 687,814 | +0.47(+6.56%) |
Mar 08, 2022 | 6.580 | 7.540 | 6.320 | 7.170 | 1,253,538 | +0.34(+4.98%) |
Mar 07, 2022 | 6.810 | 6.910 | 6.630 | 6.830 | 697,156 | +0.02(+0.29%) |
Mar 04, 2022 | 6.840 | 7.040 | 6.720 | 6.810 | 624,487 | -0.18(-2.58%) |
Mar 03, 2022 | 7.190 | 7.210 | 6.950 | 6.990 | 732,182 | -0.11(-1.55%) |
Mar 02, 2022 | 7.020 | 7.180 | 6.940 | 7.100 | 577,176 | +0.16(+2.31%) |
Mar 01, 2022 | 6.960 | 7.110 | 6.780 | 6.940 | 504,369 | -0.07(-1.00%) |
Feb 28, 2022 | 7.190 | 7.250 | 6.940 | 7.010 | 518,725 | -0.26(-3.58%) |
Feb 25, 2022 | 7.100 | 7.280 | 6.960 | 7.270 | 667,226 | +0.20(+2.83%) |
Feb 24, 2022 | 6.520 | 7.095 | 6.320 | 7.070 | 449,006 | +0.25(+3.67%) |
Feb 23, 2022 | 7.150 | 7.255 | 6.810 | 6.820 | 476,529 | -0.30(-4.21%) |
Feb 22, 2022 | 7.350 | 7.410 | 6.920 | 7.120 | 482,649 | -0.32(-4.30%) |
Feb 18, 2022 | 7.440 | 0 | -0.21(-2.75%) | |||
Feb 17, 2022 | 7.640 | 7.800 | 7.520 | 7.650 | 338,878 | -0.11(-1.42%) |
Feb 16, 2022 | 7.390 | 7.850 | 7.390 | 7.760 | 464,825 | +0.36(+4.86%) |
Feb 15, 2022 | 7.290 | 7.410 | 7.080 | 7.400 | 717,556 | +0.26(+3.64%) |
Feb 14, 2022 | 7.420 | 7.520 | 7.110 | 7.140 | 499,784 | -0.20(-2.72%) |
Feb 11, 2022 | 7.790 | 7.840 | 7.250 | 7.340 | 474,954 | -0.40(-5.17%) |
Feb 10, 2022 | 7.910 | 8.200 | 7.610 | 7.740 | 345,773 | -0.38(-4.68%) |
Feb 09, 2022 | 7.750 | 8.200 | 7.660 | 8.120 | 446,166 | +0.46(+6.01%) |
Feb 08, 2022 | 7.490 | 7.660 | 7.370 | 7.660 | 358,065 | +0.17(+2.27%) |
Feb 07, 2022 | 7.360 | 7.610 | 7.340 | 7.490 | 324,850 | +0.11(+1.49%) |
Feb 04, 2022 | 7.390 | 7.430 | 7.130 | 7.380 | 411,798 | -0.04(-0.54%) |
Feb 03, 2022 | 7.150 | 7.420 | 577,634 | +0.14(+1.92%) | ||
Feb 02, 2022 | 7.350 | 7.410 | 7.170 | 7.280 | 350,145 | -0.09(-1.22%) |