Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.854 | 7.953 | 7.615 | 7.715 | 6,168 | -0.12(-1.52%) |
Apr 28, 2022 | 7.834 | 7.834 | 7.735 | 7.834 | 1,117 | -0.02(-0.25%) |
Apr 27, 2022 | 7.775 | 7.933 | 7.722 | 7.854 | 2,532 | +0.05(+0.64%) |
Apr 26, 2022 | 7.809 | 7.809 | 7.715 | 7.804 | 2,189 | -0.06(-0.76%) |
Apr 25, 2022 | 7.745 | 7.864 | 7.705 | 7.864 | 2,551 | -0.07(-0.88%) |
Apr 22, 2022 | 7.775 | 7.934 | 7.728 | 7.934 | 3,260 | +0.04(+0.50%) |
Apr 21, 2022 | 7.755 | 7.894 | 7.755 | 7.894 | 1,993 | -0.01(-0.13%) |
Apr 20, 2022 | 7.953 | 7.953 | 7.705 | 7.904 | 2,019 | -0.05(-0.63%) |
Apr 19, 2022 | 7.944 | 7.953 | 7.737 | 7.953 | 2,409 | +0.08(+1.01%) |
Apr 18, 2022 | 7.763 | 7.874 | 7.763 | 7.874 | 696 | -0.08(-1.00%) |
Apr 14, 2022 | 7.854 | 7.953 | 7.854 | 7.953 | 2,503 | +0.00(+0.00%) |
Apr 13, 2022 | 7.953 | 7.953 | 7.717 | 7.953 | 3,473 | +0.00(+0.00%) |
Apr 12, 2022 | 7.953 | 7.953 | 7.784 | 7.953 | 4,096 | +0.50(+6.67%) |
Apr 11, 2022 | 7.884 | 8.128 | 7.456 | 7.456 | 11,417 | -0.40(-5.12%) |
Apr 08, 2022 | 7.695 | 8.094 | 7.695 | 7.859 | 1,607 | -0.07(-0.88%) |
Apr 07, 2022 | 8.122 | 8.122 | 7.716 | 7.929 | 1,905 | -0.02(-0.31%) |
Apr 06, 2022 | 7.969 | 7.973 | 7.725 | 7.953 | 3,697 | -0.25(-3.03%) |
Apr 05, 2022 | 8.152 | 8.202 | 7.953 | 8.202 | 9,388 | +0.19(+2.36%) |
Apr 04, 2022 | 8.192 | 8.242 | 7.983 | 8.013 | 5,399 | -0.12(-1.47%) |
Apr 01, 2022 | 8.242 | 8.252 | 8.132 | 8.132 | 10,033 | +0.02(+0.25%) |
Mar 31, 2022 | 8.470 | 8.470 | 7.963 | 8.112 | 10,607 | -0.79(-8.91%) |
Mar 30, 2022 | 8.570 | 8.906 | 8.550 | 8.906 | 1,566 | +0.31(+3.56%) |
Mar 29, 2022 | 8.828 | 8.868 | 8.532 | 8.600 | 14,392 | -0.10(-1.14%) |
Mar 28, 2022 | 8.620 | 8.789 | 8.562 | 8.699 | 2,014 | +0.21(+2.46%) |
Mar 25, 2022 | 8.991 | 9.362 | 8.431 | 8.490 | 15,440 | -0.04(-0.47%) |
Mar 24, 2022 | 8.749 | 8.749 | 8.510 | 8.530 | 2,944 | -0.23(-2.61%) |
Mar 23, 2022 | 9.465 | 9.465 | 8.709 | 8.759 | 15,069 | +0.02(+0.23%) |
Mar 22, 2022 | 8.838 | 8.997 | 8.550 | 8.739 | 12,238 | -0.05(-0.57%) |
Mar 21, 2022 | 8.938 | 8.938 | 8.560 | 8.789 | 5,839 | -0.01(-0.11%) |
Mar 18, 2022 | 8.799 | 8.799 | 8.749 | 8.799 | 9,123 | -0.05(-0.56%) |
Mar 17, 2022 | 8.749 | 8.848 | 8.470 | 8.848 | 4,184 | +0.23(+2.65%) |
Mar 16, 2022 | 8.977 | 8.997 | 8.600 | 8.620 | 7,448 | -0.16(-1.81%) |
Mar 15, 2022 | 8.948 | 8.948 | 8.639 | 8.779 | 4,578 | +0.00(+0.00%) |
Mar 14, 2022 | 8.888 | 8.898 | 8.779 | 8.779 | 8,632 | -0.17(-1.89%) |
Mar 10, 2022 | 8.948 | 225 | +0.00(+0.00%) | |||
Mar 09, 2022 | 8.987 | 8.987 | 8.948 | 8.948 | 1,637 | +0.20(+2.27%) |
Mar 08, 2022 | 8.729 | 8.996 | 8.729 | 8.749 | 1,675 | +0.14(+1.61%) |
Mar 07, 2022 | 8.680 | 8.907 | 8.541 | 8.610 | 2,008 | -0.17(-1.92%) |
Mar 04, 2022 | 8.897 | 8.907 | 8.778 | 8.778 | 4,955 | -0.30(-3.27%) |
Mar 03, 2022 | 8.907 | 9.338 | 8.788 | 9.075 | 11,378 | +0.12(+1.33%) |
Mar 02, 2022 | 8.957 | 9.056 | 8.719 | 8.957 | 4,416 | +0.21(+2.38%) |
Mar 01, 2022 | 8.897 | 9.026 | 8.600 | 8.749 | 3,339 | +0.15(+1.73%) |
Feb 28, 2022 | 8.828 | 9.105 | 8.600 | 8.600 | 8,398 | -0.31(-3.44%) |
Feb 25, 2022 | 8.868 | 9.006 | 8.689 | 8.907 | 2,778 | +0.10(+1.12%) |
Feb 24, 2022 | 8.402 | 8.808 | 8.313 | 8.808 | 5,523 | -0.07(-0.78%) |
Feb 23, 2022 | 8.699 | 8.937 | 8.531 | 8.877 | 5,840 | -0.01(-0.09%) |
Feb 22, 2022 | 9.056 | 9.402 | 8.709 | 8.885 | 10,620 | -0.22(-2.42%) |
Feb 18, 2022 | 9.105 | 0 | +0.06(+0.66%) | |||
Feb 17, 2022 | 9.056 | 9.283 | 9.046 | 9.046 | 1,137 | -0.21(-2.29%) |
Feb 16, 2022 | 9.229 | 9.303 | 9.160 | 9.258 | 16,915 | +0.10(+1.13%) |
Feb 15, 2022 | 9.278 | 9.278 | 9.155 | 9.155 | 957 | +0.26(+2.89%) |
Feb 14, 2022 | 8.644 | 9.283 | 8.644 | 8.897 | 9,919 | -0.17(-1.86%) |
Feb 11, 2022 | 9.311 | 9.311 | 8.739 | 9.066 | 2,060 | -0.09(-0.97%) |
Feb 10, 2022 | 9.026 | 9.155 | 9.026 | 9.155 | 490 | +0.05(+0.54%) |
Feb 09, 2022 | 9.187 | 9.187 | 9.043 | 9.105 | 1,437 | +0.21(+2.34%) |
Feb 08, 2022 | 9.758 | 9.758 | 8.897 | 8.897 | 7,260 | -0.11(-1.21%) |
Feb 07, 2022 | 9.056 | 9.173 | 8.590 | 9.006 | 8,234 | -0.14(-1.52%) |
Feb 04, 2022 | 9.273 | 9.557 | 9.058 | 9.145 | 3,315 | -0.50(-5.23%) |
Feb 03, 2022 | 9.145 | 9.745 | 9.649 | 14,327 | +0.07(+0.72%) | |
Feb 02, 2022 | 9.402 | 9.580 | 9.229 | 9.580 | 5,500 | +0.18(+1.89%) |