Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.500 | 6.560 | 6.440 | 6.460 | 32,259 | -0.03(-0.46%) |
Apr 28, 2022 | 6.660 | 6.710 | 6.400 | 6.490 | 185,547 | -0.17(-2.55%) |
Apr 27, 2022 | 6.830 | 6.868 | 6.650 | 6.660 | 105,699 | -0.16(-2.35%) |
Apr 26, 2022 | 7.150 | 7.380 | 6.810 | 6.820 | 178,705 | -0.78(-10.26%) |
Apr 25, 2022 | 7.570 | 7.603 | 7.570 | 7.600 | 24,407 | -0.03(-0.39%) |
Apr 22, 2022 | 7.650 | 7.720 | 7.615 | 7.630 | 14,993 | -0.02(-0.26%) |
Apr 21, 2022 | 7.680 | 7.740 | 7.600 | 7.650 | 46,946 | -0.01(-0.13%) |
Apr 20, 2022 | 7.680 | 7.740 | 7.610 | 7.660 | 28,256 | +0.05(+0.66%) |
Apr 19, 2022 | 7.710 | 7.710 | 7.550 | 7.610 | 15,366 | -0.04(-0.52%) |
Apr 18, 2022 | 7.700 | 7.750 | 7.650 | 7.650 | 12,437 | -0.05(-0.65%) |
Apr 14, 2022 | 7.630 | 7.720 | 7.625 | 7.700 | 8,321 | +0.02(+0.26%) |
Apr 13, 2022 | 7.680 | 7.730 | 7.590 | 7.680 | 16,500 | +0.07(+0.92%) |
Apr 12, 2022 | 7.600 | 7.770 | 7.600 | 7.610 | 29,433 | -0.03(-0.39%) |
Apr 11, 2022 | 7.680 | 7.760 | 7.620 | 7.640 | 31,529 | -0.05(-0.65%) |
Apr 08, 2022 | 7.700 | 7.800 | 7.660 | 7.690 | 55,717 | -0.00(-0.06%) |
Apr 07, 2022 | 7.774 | 7.872 | 7.695 | 7.695 | 44,093 | -0.04(-0.51%) |
Apr 06, 2022 | 7.794 | 7.813 | 7.656 | 7.734 | 30,443 | -0.01(-0.13%) |
Apr 05, 2022 | 7.882 | 7.951 | 7.725 | 7.744 | 40,283 | -0.07(-0.88%) |
Apr 04, 2022 | 7.882 | 7.961 | 7.803 | 7.813 | 25,499 | +0.00(+0.00%) |
Apr 01, 2022 | 7.902 | 7.902 | 7.774 | 7.813 | 18,260 | -0.01(-0.13%) |
Mar 31, 2022 | 8.040 | 8.045 | 7.764 | 7.823 | 22,790 | -0.19(-2.34%) |
Mar 30, 2022 | 7.976 | 8.060 | 7.971 | 8.010 | 13,075 | +0.05(+0.62%) |
Mar 29, 2022 | 8.050 | 8.180 | 7.961 | 7.961 | 22,132 | -0.08(-0.98%) |
Mar 28, 2022 | 7.961 | 8.143 | 7.656 | 8.040 | 46,639 | +0.24(+3.03%) |
Mar 25, 2022 | 7.764 | 7.902 | 7.695 | 7.803 | 86,344 | +0.02(+0.25%) |
Mar 24, 2022 | 7.794 | 7.803 | 7.744 | 7.784 | 35,936 | -0.04(-0.50%) |
Mar 23, 2022 | 7.887 | 7.931 | 7.823 | 7.823 | 19,714 | -0.04(-0.50%) |
Mar 22, 2022 | 7.774 | 7.922 | 7.753 | 7.862 | 21,111 | +0.13(+1.66%) |
Mar 21, 2022 | 7.774 | 7.862 | 7.734 | 7.734 | 14,088 | -0.09(-1.13%) |
Mar 18, 2022 | 7.853 | 7.961 | 7.764 | 7.823 | 51,209 | -0.04(-0.50%) |
Mar 17, 2022 | 7.872 | 7.872 | 7.803 | 7.862 | 4,978 | +0.01(+0.13%) |
Mar 16, 2022 | 7.774 | 7.961 | 7.764 | 7.853 | 14,413 | +0.10(+1.27%) |
Mar 15, 2022 | 7.754 | 7.821 | 7.744 | 7.754 | 14,911 | -0.02(-0.25%) |
Mar 14, 2022 | 7.813 | 7.853 | 7.695 | 7.774 | 26,827 | +0.06(+0.77%) |
Mar 11, 2022 | 7.754 | 7.853 | 7.636 | 7.715 | 28,254 | +0.00(+0.00%) |
Mar 10, 2022 | 7.862 | 7.862 | 7.636 | 7.715 | 11,466 | -0.15(-1.88%) |
Mar 09, 2022 | 7.794 | 7.902 | 7.744 | 7.862 | 24,049 | +0.20(+2.57%) |
Mar 08, 2022 | 7.675 | 7.803 | 7.606 | 7.665 | 22,205 | +0.02(+0.26%) |
Mar 07, 2022 | 7.734 | 7.823 | 7.587 | 7.646 | 96,286 | -0.09(-1.15%) |
Mar 04, 2022 | 7.784 | 7.862 | 7.685 | 7.734 | 52,221 | -0.05(-0.63%) |
Mar 03, 2022 | 7.902 | 7.922 | 7.675 | 7.784 | 120,150 | -0.29(-3.54%) |
Mar 02, 2022 | 7.971 | 8.069 | 7.902 | 8.069 | 45,565 | +0.08(+0.99%) |
Mar 01, 2022 | 8.089 | 8.158 | 7.912 | 7.991 | 40,764 | -0.01(-0.12%) |
Feb 28, 2022 | 8.060 | 8.069 | 7.931 | 8.000 | 56,844 | -0.01(-0.12%) |
Feb 25, 2022 | 8.247 | 8.375 | 7.991 | 8.010 | 32,609 | -0.29(-3.44%) |
Feb 24, 2022 | 7.931 | 8.404 | 7.931 | 8.296 | 41,189 | +0.29(+3.57%) |
Feb 23, 2022 | 8.000 | 8.207 | 7.961 | 8.010 | 32,896 | +0.04(+0.49%) |
Feb 22, 2022 | 8.217 | 8.217 | 7.932 | 7.971 | 50,065 | -0.18(-2.18%) |
Feb 18, 2022 | 8.148 | 0 | -0.10(-1.19%) | |||
Feb 17, 2022 | 8.316 | 8.478 | 8.217 | 8.247 | 30,115 | -0.03(-0.36%) |
Feb 16, 2022 | 8.424 | 8.493 | 8.247 | 8.276 | 21,639 | -0.10(-1.18%) |
Feb 15, 2022 | 8.119 | 8.483 | 8.119 | 8.375 | 31,603 | +0.25(+3.03%) |
Feb 14, 2022 | 8.375 | 8.769 | 8.089 | 8.129 | 85,779 | -0.31(-3.62%) |
Feb 11, 2022 | 8.454 | 8.592 | 8.301 | 8.434 | 44,943 | -0.07(-0.81%) |
Feb 10, 2022 | 8.503 | 8.690 | 8.434 | 8.503 | 22,129 | +0.04(+0.47%) |
Feb 09, 2022 | 8.532 | 8.661 | 8.424 | 8.464 | 38,578 | -0.05(-0.58%) |
Feb 08, 2022 | 8.523 | 8.542 | 8.424 | 8.513 | 25,973 | -0.02(-0.23%) |
Feb 07, 2022 | 8.523 | 8.611 | 8.385 | 8.532 | 38,185 | +0.08(+0.93%) |
Feb 04, 2022 | 8.592 | 8.604 | 8.395 | 8.454 | 23,256 | -0.08(-0.92%) |
Feb 03, 2022 | 8.572 | 8.483 | 8.532 | 30,655 | -0.08(-0.92%) | |
Feb 02, 2022 | 8.986 | 8.996 | 8.572 | 8.611 | 34,853 | -0.33(-3.64%) |