Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.817 | 7.925 | 7.596 | 7.611 | 4,951,110 | -0.03(-0.39%) |
Apr 28, 2022 | 7.346 | 7.685 | 7.101 | 7.641 | 6,005,229 | +0.24(+3.18%) |
Apr 27, 2022 | 7.533 | 7.557 | 7.346 | 7.405 | 2,555,092 | -0.12(-1.56%) |
Apr 26, 2022 | 7.758 | 7.793 | 7.484 | 7.523 | 2,947,342 | -0.21(-2.66%) |
Apr 25, 2022 | 7.788 | 7.891 | 7.542 | 7.729 | 4,807,296 | -0.35(-4.37%) |
Apr 22, 2022 | 8.160 | 8.293 | 8.023 | 8.082 | 3,158,669 | -0.27(-3.29%) |
Apr 21, 2022 | 8.572 | 8.582 | 8.229 | 8.357 | 4,094,642 | -0.31(-3.62%) |
Apr 20, 2022 | 8.563 | 8.710 | 8.460 | 8.670 | 1,690,419 | +0.13(+1.49%) |
Apr 19, 2022 | 8.641 | 8.748 | 8.484 | 8.543 | 2,484,629 | -0.24(-2.68%) |
Apr 18, 2022 | 8.955 | 9.043 | 8.759 | 8.778 | 1,847,635 | -0.07(-0.78%) |
Apr 14, 2022 | 8.837 | 8.901 | 8.715 | 8.847 | 1,784,345 | +0.00(+0.00%) |
Apr 13, 2022 | 8.729 | 8.881 | 8.666 | 8.847 | 2,400,177 | +0.20(+2.27%) |
Apr 12, 2022 | 8.729 | 8.818 | 8.567 | 8.651 | 2,235,706 | +0.07(+0.80%) |
Apr 11, 2022 | 8.641 | 8.729 | 8.467 | 8.582 | 3,065,757 | +0.07(+0.81%) |
Apr 08, 2022 | 8.376 | 8.612 | 8.366 | 8.514 | 2,137,662 | +0.16(+1.88%) |
Apr 07, 2022 | 8.258 | 8.440 | 8.244 | 8.357 | 1,710,814 | +0.10(+1.19%) |
Apr 06, 2022 | 8.317 | 8.406 | 8.165 | 8.258 | 1,752,575 | -0.08(-0.94%) |
Apr 05, 2022 | 8.582 | 8.715 | 8.298 | 8.337 | 2,697,526 | -0.19(-2.19%) |
Apr 04, 2022 | 8.572 | 8.661 | 8.406 | 8.523 | 2,293,368 | +0.02(+0.23%) |
Apr 01, 2022 | 8.200 | 8.518 | 8.165 | 8.504 | 3,442,340 | +0.25(+2.97%) |
Mar 31, 2022 | 8.111 | 8.396 | 8.092 | 8.258 | 3,989,697 | +0.10(+1.20%) |
Mar 30, 2022 | 8.131 | 8.249 | 8.092 | 8.160 | 1,443,220 | +0.08(+0.97%) |
Mar 29, 2022 | 7.768 | 8.082 | 7.709 | 8.082 | 2,763,806 | +0.13(+1.60%) |
Mar 28, 2022 | 8.043 | 8.082 | 7.886 | 7.954 | 2,315,184 | -0.24(-2.87%) |
Mar 25, 2022 | 8.111 | 8.239 | 8.023 | 8.190 | 1,751,696 | -0.01(-0.12%) |
Mar 24, 2022 | 8.347 | 8.381 | 8.180 | 8.200 | 2,482,962 | -0.04(-0.48%) |
Mar 23, 2022 | 8.200 | 8.278 | 8.057 | 8.239 | 3,226,408 | +0.14(+1.69%) |
Mar 22, 2022 | 8.219 | 8.219 | 8.003 | 8.102 | 2,462,258 | -0.10(-1.20%) |
Mar 21, 2022 | 8.205 | 8.420 | 8.151 | 8.200 | 3,435,376 | +0.06(+0.72%) |
Mar 18, 2022 | 8.062 | 8.239 | 7.954 | 8.141 | 7,151,131 | +0.00(+0.00%) |
Mar 17, 2022 | 8.082 | 8.391 | 8.082 | 8.141 | 6,139,619 | +0.11(+1.34%) |
Mar 16, 2022 | 7.945 | 8.097 | 7.817 | 8.033 | 3,594,617 | +0.01(+0.18%) |
Mar 15, 2022 | 7.598 | 8.145 | 7.588 | 8.018 | 3,848,061 | +0.13(+1.61%) |
Mar 14, 2022 | 8.341 | 8.360 | 7.823 | 7.891 | 5,634,723 | -0.64(-7.45%) |
Mar 11, 2022 | 8.233 | 8.624 | 8.204 | 8.527 | 6,419,914 | +0.03(+0.35%) |
Mar 10, 2022 | 8.233 | 8.522 | 8.224 | 8.497 | 5,785,385 | +0.31(+3.82%) |
Mar 09, 2022 | 7.784 | 8.194 | 7.725 | 8.184 | 4,843,802 | -0.06(-0.71%) |
Mar 08, 2022 | 8.145 | 8.561 | 8.042 | 8.243 | 10,228,995 | +0.21(+2.55%) |
Mar 07, 2022 | 7.725 | 8.067 | 7.593 | 8.038 | 7,265,677 | +0.37(+4.85%) |
Mar 04, 2022 | 7.735 | 7.740 | 7.524 | 7.666 | 6,937,929 | +0.13(+1.69%) |
Mar 03, 2022 | 7.451 | 7.539 | 7.299 | 7.539 | 4,727,023 | +0.09(+1.18%) |
Mar 02, 2022 | 7.422 | 7.528 | 7.275 | 7.451 | 3,895,690 | -0.11(-1.42%) |
Mar 01, 2022 | 7.246 | 7.568 | 7.236 | 7.559 | 4,672,329 | +0.36(+5.03%) |
Feb 28, 2022 | 7.392 | 7.461 | 7.119 | 7.197 | 5,142,559 | -0.07(-0.94%) |
Feb 25, 2022 | 7.011 | 7.285 | 7.011 | 7.265 | 4,791,765 | +0.21(+2.91%) |
Feb 24, 2022 | 7.559 | 7.598 | 6.933 | 7.060 | 8,006,638 | -0.13(-1.77%) |
Feb 23, 2022 | 7.089 | 7.343 | 7.060 | 7.187 | 4,529,223 | +0.14(+1.94%) |
Feb 22, 2022 | 7.226 | 7.285 | 6.987 | 7.050 | 4,415,867 | -0.13(-1.77%) |
Feb 18, 2022 | 7.177 | 0 | -0.20(-2.65%) | |||
Feb 17, 2022 | 7.314 | 7.476 | 7.177 | 7.373 | 6,285,014 | +0.17(+2.31%) |
Feb 16, 2022 | 7.109 | 7.255 | 7.079 | 7.207 | 3,252,559 | +0.19(+2.65%) |
Feb 15, 2022 | 6.952 | 7.060 | 6.835 | 7.021 | 3,703,661 | -0.11(-1.51%) |
Feb 14, 2022 | 7.079 | 7.167 | 7.011 | 7.128 | 5,243,566 | +0.09(+1.25%) |
Feb 11, 2022 | 6.649 | 7.099 | 6.615 | 7.040 | 6,120,841 | +0.43(+6.51%) |
Feb 10, 2022 | 6.835 | 6.913 | 6.561 | 6.610 | 3,592,745 | -0.26(-3.84%) |
Feb 09, 2022 | 6.952 | 6.962 | 6.855 | 6.874 | 3,098,359 | -0.06(-0.85%) |
Feb 08, 2022 | 6.903 | 6.982 | 6.864 | 6.933 | 2,495,961 | +0.00(+0.00%) |
Feb 07, 2022 | 6.581 | 6.962 | 6.542 | 6.933 | 4,753,704 | +0.45(+6.94%) |
Feb 04, 2022 | 6.405 | 6.542 | 6.366 | 6.483 | 6,816,292 | +0.05(+0.76%) |
Feb 03, 2022 | 6.561 | 6.424 | 6.434 | 5,561,892 | -0.19(-2.81%) | |
Feb 02, 2022 | 6.688 | 6.771 | 6.586 | 6.620 | 3,514,045 | -0.08(-1.17%) |