Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.930 | 8.070 | 7.680 | 7.770 | 49,751 | -0.17(-2.14%) |
Apr 28, 2022 | 7.920 | 8.190 | 7.470 | 7.940 | 117,478 | +0.06(+0.76%) |
Apr 27, 2022 | 8.020 | 8.200 | 7.700 | 7.880 | 80,436 | -0.16(-1.99%) |
Apr 26, 2022 | 8.210 | 8.450 | 7.640 | 8.040 | 52,284 | -0.13(-1.59%) |
Apr 25, 2022 | 7.890 | 8.255 | 7.890 | 8.170 | 76,190 | +0.26(+3.29%) |
Apr 22, 2022 | 8.150 | 8.320 | 7.895 | 7.910 | 68,184 | -0.33(-4.00%) |
Apr 21, 2022 | 8.490 | 8.710 | 8.170 | 8.240 | 161,612 | -0.16(-1.90%) |
Apr 20, 2022 | 8.510 | 8.590 | 8.240 | 8.400 | 75,156 | +0.02(+0.24%) |
Apr 19, 2022 | 8.490 | 8.720 | 8.310 | 8.380 | 84,344 | -0.18(-2.10%) |
Apr 18, 2022 | 8.810 | 8.840 | 8.340 | 8.560 | 248,412 | -0.16(-1.83%) |
Apr 14, 2022 | 8.980 | 9.090 | 8.720 | 8.720 | 151,004 | -0.29(-3.22%) |
Apr 13, 2022 | 8.920 | 9.230 | 8.770 | 9.010 | 159,763 | +0.04(+0.45%) |
Apr 12, 2022 | 9.130 | 9.350 | 8.640 | 8.970 | 81,156 | -0.13(-1.43%) |
Apr 11, 2022 | 9.400 | 9.400 | 8.650 | 9.100 | 218,965 | -0.27(-2.88%) |
Apr 08, 2022 | 9.050 | 9.600 | 9.010 | 9.370 | 237,354 | +0.30(+3.31%) |
Apr 07, 2022 | 8.865 | 9.260 | 8.865 | 9.070 | 37,528 | +0.10(+1.11%) |
Apr 06, 2022 | 9.150 | 9.340 | 8.845 | 8.970 | 66,470 | -0.26(-2.82%) |
Apr 05, 2022 | 8.960 | 9.300 | 8.930 | 9.230 | 97,778 | +0.23(+2.56%) |
Apr 04, 2022 | 8.380 | 9.280 | 8.200 | 9.000 | 2,100,759 | +0.68(+8.17%) |
Apr 01, 2022 | 7.940 | 8.380 | 7.929 | 8.320 | 44,312 | +0.33(+4.13%) |
Mar 31, 2022 | 8.300 | 8.300 | 7.940 | 7.990 | 36,926 | -0.24(-2.92%) |
Mar 30, 2022 | 8.280 | 8.420 | 8.020 | 8.230 | 80,228 | +0.08(+0.98%) |
Mar 29, 2022 | 7.600 | 8.180 | 7.600 | 8.150 | 185,067 | +0.55(+7.24%) |
Mar 28, 2022 | 7.550 | 7.900 | 7.440 | 7.600 | 82,438 | +0.12(+1.60%) |
Mar 25, 2022 | 7.620 | 7.750 | 7.330 | 7.480 | 82,611 | -0.05(-0.66%) |
Mar 24, 2022 | 7.620 | 7.860 | 7.430 | 7.530 | 84,811 | +0.00(+0.00%) |
Mar 23, 2022 | 7.440 | 8.086 | 7.440 | 7.530 | 331,498 | +0.13(+1.76%) |
Mar 22, 2022 | 7.030 | 7.550 | 6.910 | 7.400 | 75,339 | +0.54(+7.87%) |
Mar 21, 2022 | 7.010 | 7.450 | 6.860 | 6.860 | 38,920 | -0.36(-4.99%) |
Mar 18, 2022 | 7.390 | 7.480 | 7.040 | 7.220 | 65,043 | +0.03(+0.42%) |
Mar 17, 2022 | 6.840 | 7.390 | 6.700 | 7.190 | 119,730 | +0.39(+5.74%) |
Mar 16, 2022 | 6.820 | 7.180 | 6.480 | 6.800 | 508,490 | +0.04(+0.59%) |
Mar 15, 2022 | 6.830 | 6.900 | 6.560 | 6.760 | 120,039 | +0.12(+1.81%) |
Mar 14, 2022 | 7.290 | 7.290 | 6.630 | 6.640 | 95,533 | -0.44(-6.21%) |
Mar 11, 2022 | 7.280 | 7.590 | 6.900 | 7.080 | 139,322 | -0.08(-1.12%) |
Mar 10, 2022 | 7.350 | 7.380 | 7.090 | 7.160 | 114,293 | -0.15(-2.05%) |
Mar 09, 2022 | 7.540 | 7.540 | 7.200 | 7.310 | 112,643 | +0.12(+1.67%) |
Mar 08, 2022 | 7.240 | 7.380 | 6.900 | 7.190 | 82,880 | -0.05(-0.69%) |
Mar 07, 2022 | 7.200 | 7.410 | 7.060 | 7.240 | 37,766 | +0.11(+1.54%) |
Mar 04, 2022 | 7.560 | 7.560 | 6.850 | 7.130 | 158,271 | -0.48(-6.31%) |
Mar 03, 2022 | 7.810 | 7.810 | 7.520 | 7.610 | 64,963 | -0.14(-1.81%) |
Mar 02, 2022 | 7.990 | 8.010 | 7.730 | 7.750 | 41,544 | -0.16(-2.02%) |
Mar 01, 2022 | 7.990 | 8.220 | 7.860 | 7.910 | 64,345 | -0.09(-1.12%) |
Feb 28, 2022 | 8.130 | 8.230 | 7.900 | 8.000 | 56,618 | -0.17(-2.08%) |
Feb 25, 2022 | 8.340 | 8.360 | 8.010 | 8.170 | 127,665 | -0.21(-2.51%) |
Feb 24, 2022 | 7.830 | 8.380 | 7.830 | 8.380 | 62,488 | +0.21(+2.57%) |
Feb 23, 2022 | 8.260 | 8.845 | 8.000 | 8.170 | 121,829 | -0.13(-1.57%) |
Feb 22, 2022 | 8.540 | 8.840 | 8.200 | 8.300 | 126,127 | -0.33(-3.82%) |
Feb 18, 2022 | 8.630 | 0 | -0.13(-1.48%) | |||
Feb 17, 2022 | 9.020 | 9.060 | 8.660 | 8.760 | 116,835 | -0.38(-4.16%) |
Feb 16, 2022 | 9.260 | 9.380 | 8.800 | 9.140 | 110,994 | +0.01(+0.11%) |
Feb 15, 2022 | 8.980 | 9.350 | 8.980 | 9.130 | 139,604 | +0.26(+2.93%) |
Feb 14, 2022 | 9.230 | 9.370 | 8.850 | 8.870 | 99,466 | -0.33(-3.59%) |
Feb 11, 2022 | 9.220 | 9.560 | 9.140 | 9.200 | 105,971 | -0.09(-0.97%) |
Feb 10, 2022 | 9.660 | 9.660 | 9.240 | 9.290 | 200,128 | -0.27(-2.82%) |
Feb 09, 2022 | 9.570 | 9.890 | 9.390 | 9.560 | 107,565 | -0.04(-0.42%) |
Feb 08, 2022 | 9.520 | 9.645 | 9.255 | 9.600 | 87,039 | +0.03(+0.31%) |
Feb 07, 2022 | 9.230 | 9.690 | 9.230 | 9.570 | 162,178 | +0.26(+2.79%) |
Feb 04, 2022 | 9.380 | 9.399 | 9.170 | 9.310 | 142,130 | +0.03(+0.32%) |
Feb 03, 2022 | 9.270 | 9.370 | 9.130 | 9.280 | 125,525 | -0.19(-2.01%) |
Feb 02, 2022 | 10.07 | 10.07 | 9.150 | 9.470 | 139,680 | -0.42(-4.25%) |