Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.082 | 7.082 | 6.931 | 6.964 | 52,762 | -0.14(-1.92%) |
Apr 28, 2022 | 7.227 | 7.233 | 7.022 | 7.100 | 52,329 | -0.09(-1.26%) |
Apr 27, 2022 | 7.173 | 7.209 | 7.106 | 7.191 | 79,447 | +0.02(+0.25%) |
Apr 26, 2022 | 7.300 | 7.300 | 7.130 | 7.173 | 68,744 | -0.05(-0.75%) |
Apr 25, 2022 | 7.409 | 7.409 | 7.149 | 7.227 | 150,936 | -0.12(-1.57%) |
Apr 22, 2022 | 7.415 | 7.444 | 7.342 | 7.342 | 66,274 | -0.06(-0.82%) |
Apr 21, 2022 | 7.482 | 7.482 | 7.397 | 7.403 | 22,453 | -0.07(-0.89%) |
Apr 20, 2022 | 7.427 | 7.535 | 7.379 | 7.469 | 38,954 | +0.06(+0.82%) |
Apr 19, 2022 | 7.354 | 7.475 | 7.354 | 7.409 | 37,401 | +0.02(+0.25%) |
Apr 18, 2022 | 7.360 | 7.500 | 7.354 | 7.391 | 34,453 | -0.01(-0.16%) |
Apr 14, 2022 | 7.560 | 7.560 | 7.385 | 7.403 | 49,669 | -0.08(-1.01%) |
Apr 13, 2022 | 7.445 | 7.524 | 7.445 | 7.479 | 43,411 | +0.06(+0.77%) |
Apr 12, 2022 | 7.433 | 7.475 | 7.373 | 7.421 | 22,114 | +0.05(+0.66%) |
Apr 11, 2022 | 7.457 | 7.457 | 7.360 | 7.373 | 45,844 | -0.09(-1.22%) |
Apr 08, 2022 | 7.451 | 7.482 | 7.421 | 7.463 | 27,817 | +0.02(+0.24%) |
Apr 07, 2022 | 7.506 | 7.506 | 7.421 | 7.445 | 58,427 | -0.06(-0.81%) |
Apr 06, 2022 | 7.566 | 7.566 | 7.449 | 7.506 | 21,240 | -0.03(-0.40%) |
Apr 05, 2022 | 7.482 | 7.566 | 7.482 | 7.536 | 59,555 | +0.02(+0.32%) |
Apr 04, 2022 | 7.597 | 7.597 | 7.475 | 7.512 | 40,079 | -0.08(-1.12%) |
Apr 01, 2022 | 7.566 | 7.687 | 7.524 | 7.597 | 73,683 | +0.07(+0.97%) |
Mar 31, 2022 | 7.494 | 7.524 | 7.445 | 7.524 | 37,876 | +0.08(+1.06%) |
Mar 30, 2022 | 7.385 | 7.475 | 7.385 | 7.445 | 44,657 | +0.00(+0.00%) |
Mar 29, 2022 | 7.409 | 7.445 | 7.362 | 7.445 | 93,434 | +0.04(+0.49%) |
Mar 28, 2022 | 7.433 | 7.445 | 7.342 | 7.409 | 79,514 | -0.01(-0.08%) |
Mar 25, 2022 | 7.445 | 7.498 | 7.397 | 7.415 | 40,379 | -0.01(-0.16%) |
Mar 24, 2022 | 7.518 | 7.518 | 7.409 | 7.427 | 56,796 | +0.02(+0.25%) |
Mar 23, 2022 | 7.500 | 7.506 | 7.397 | 7.409 | 29,720 | -0.03(-0.41%) |
Mar 22, 2022 | 7.627 | 7.627 | 7.330 | 7.439 | 141,745 | -0.10(-1.29%) |
Mar 21, 2022 | 7.584 | 7.627 | 7.457 | 7.536 | 108,861 | -0.01(-0.08%) |
Mar 18, 2022 | 7.554 | 7.621 | 7.385 | 7.542 | 119,343 | +0.10(+1.30%) |
Mar 17, 2022 | 7.421 | 7.506 | 7.276 | 7.445 | 94,210 | +0.12(+1.65%) |
Mar 16, 2022 | 7.657 | 7.665 | 7.264 | 7.324 | 378,467 | -0.33(-4.35%) |
Mar 15, 2022 | 7.621 | 7.705 | 7.475 | 7.657 | 76,292 | -0.01(-0.16%) |
Mar 14, 2022 | 7.760 | 7.793 | 7.566 | 7.669 | 133,511 | +0.15(+1.93%) |
Mar 11, 2022 | 7.581 | 7.667 | 7.524 | 7.524 | 254,902 | +0.02(+0.23%) |
Mar 10, 2022 | 7.553 | 7.644 | 7.444 | 7.507 | 160,027 | +0.08(+1.08%) |
Mar 09, 2022 | 7.444 | 7.667 | 7.424 | 7.427 | 371,698 | -0.02(-0.23%) |
Mar 08, 2022 | 7.444 | 7.454 | 7.352 | 7.444 | 125,583 | +0.00(+0.00%) |
Mar 07, 2022 | 7.484 | 7.484 | 7.352 | 7.444 | 111,814 | -0.01(-0.15%) |
Mar 04, 2022 | 7.518 | 7.518 | 7.348 | 7.455 | 99,084 | -0.07(-0.91%) |
Mar 03, 2022 | 7.524 | 7.524 | 7.450 | 7.524 | 79,684 | +0.02(+0.23%) |
Mar 02, 2022 | 7.438 | 7.507 | 7.392 | 7.507 | 165,640 | +0.11(+1.51%) |
Mar 01, 2022 | 7.381 | 7.438 | 7.352 | 7.395 | 75,466 | +0.08(+1.06%) |
Feb 28, 2022 | 7.146 | 7.381 | 7.030 | 7.318 | 138,980 | +0.18(+2.57%) |
Feb 25, 2022 | 6.923 | 7.183 | 7.035 | 7.135 | 85,969 | +0.20(+2.89%) |
Feb 24, 2022 | 6.866 | 6.944 | 6.751 | 6.935 | 194,288 | -0.02(-0.25%) |
Feb 23, 2022 | 7.152 | 7.284 | 6.923 | 6.952 | 156,708 | -0.20(-2.80%) |
Feb 22, 2022 | 7.369 | 7.427 | 7.152 | 7.152 | 254,404 | -0.29(-3.92%) |
Feb 18, 2022 | 7.444 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 7.455 | 7.495 | 7.409 | 7.461 | 62,814 | -0.01(-0.08%) |
Feb 16, 2022 | 7.450 | 7.478 | 7.381 | 7.467 | 71,777 | -0.02(-0.23%) |
Feb 15, 2022 | 7.467 | 7.507 | 7.444 | 7.484 | 62,952 | +0.08(+1.08%) |
Feb 14, 2022 | 7.381 | 7.461 | 7.346 | 7.404 | 88,789 | -0.01(-0.08%) |
Feb 11, 2022 | 7.444 | 7.478 | 7.381 | 7.409 | 109,548 | -0.02(-0.31%) |
Feb 10, 2022 | 7.432 | 7.444 | 7.369 | 7.432 | 76,295 | +0.02(+0.23%) |
Feb 09, 2022 | 7.387 | 7.512 | 7.329 | 7.415 | 66,804 | +0.03(+0.39%) |
Feb 08, 2022 | 7.318 | 7.467 | 7.289 | 7.387 | 104,395 | +0.10(+1.33%) |
Feb 07, 2022 | 7.261 | 7.347 | 7.198 | 7.289 | 124,059 | +0.03(+0.39%) |
Feb 04, 2022 | 7.192 | 7.261 | 7.169 | 7.261 | 102,058 | +0.13(+1.85%) |
Feb 03, 2022 | 7.266 | 7.129 | 156,812 | -0.13(-1.77%) | ||
Feb 02, 2022 | 7.301 | 7.301 | 7.244 | 7.258 | 127,897 | -0.03(-0.35%) |