Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.362 | 7.400 | 7.126 | 7.220 | 24,646 | -0.28(-3.68%) |
Apr 28, 2022 | 7.200 | 7.498 | 7.200 | 7.496 | 17,043 | +0.38(+5.37%) |
Apr 27, 2022 | 7.000 | 7.398 | 7.000 | 7.114 | 25,474 | -0.14(-1.90%) |
Apr 26, 2022 | 7.600 | 7.700 | 7.202 | 7.252 | 19,685 | -0.38(-5.03%) |
Apr 25, 2022 | 7.400 | 7.676 | 7.200 | 7.636 | 17,158 | +0.19(+2.52%) |
Apr 22, 2022 | 7.220 | 7.486 | 7.020 | 7.448 | 29,708 | -0.03(-0.37%) |
Apr 21, 2022 | 7.600 | 7.734 | 7.300 | 7.476 | 32,730 | +0.04(+0.48%) |
Apr 20, 2022 | 7.800 | 7.800 | 7.420 | 7.440 | 24,332 | -0.30(-3.88%) |
Apr 19, 2022 | 7.420 | 7.800 | 7.350 | 7.740 | 17,482 | +0.34(+4.54%) |
Apr 18, 2022 | 7.740 | 7.798 | 7.280 | 7.404 | 45,657 | -0.29(-3.77%) |
Apr 14, 2022 | 7.780 | 7.780 | 7.600 | 7.694 | 15,294 | -0.09(-1.11%) |
Apr 13, 2022 | 7.600 | 7.800 | 7.600 | 7.780 | 19,674 | +0.11(+1.41%) |
Apr 12, 2022 | 7.800 | 7.830 | 7.600 | 7.672 | 15,971 | +0.08(+1.03%) |
Apr 11, 2022 | 7.800 | 7.800 | 7.272 | 7.594 | 15,208 | +0.03(+0.34%) |
Apr 08, 2022 | 7.600 | 7.600 | 7.222 | 7.568 | 23,495 | +0.15(+1.99%) |
Apr 07, 2022 | 7.546 | 7.798 | 7.200 | 7.420 | 27,934 | -0.24(-3.13%) |
Apr 06, 2022 | 7.800 | 7.998 | 7.600 | 7.660 | 32,817 | -0.24(-3.04%) |
Apr 05, 2022 | 7.800 | 8.000 | 7.800 | 7.900 | 15,524 | -0.07(-0.85%) |
Apr 04, 2022 | 8.200 | 8.200 | 7.806 | 7.968 | 22,428 | +0.09(+1.09%) |
Apr 01, 2022 | 8.000 | 8.000 | 7.600 | 7.882 | 13,811 | +0.12(+1.57%) |
Mar 31, 2022 | 8.200 | 8.280 | 7.630 | 7.760 | 41,326 | -0.41(-5.04%) |
Mar 30, 2022 | 8.270 | 8.300 | 8.000 | 8.172 | 41,704 | +0.07(+0.89%) |
Mar 29, 2022 | 7.776 | 8.378 | 7.602 | 8.100 | 94,891 | +0.66(+8.87%) |
Mar 28, 2022 | 7.800 | 8.000 | 6.752 | 7.440 | 179,708 | -0.18(-2.31%) |
Mar 25, 2022 | 8.000 | 8.194 | 7.172 | 7.616 | 130,309 | -0.42(-5.18%) |
Mar 24, 2022 | 8.200 | 8.260 | 7.850 | 8.032 | 42,193 | -0.14(-1.67%) |
Mar 23, 2022 | 8.400 | 8.360 | 7.850 | 8.168 | 42,125 | -0.11(-1.38%) |
Mar 22, 2022 | 8.380 | 8.420 | 8.000 | 8.282 | 69,678 | +0.01(+0.17%) |
Mar 21, 2022 | 9.200 | 9.200 | 8.126 | 8.268 | 58,830 | -0.00(-0.02%) |
Mar 18, 2022 | 8.056 | 8.400 | 8.000 | 8.270 | 51,259 | +0.20(+2.48%) |
Mar 17, 2022 | 7.800 | 8.180 | 7.802 | 8.070 | 73,178 | +0.38(+4.89%) |
Mar 16, 2022 | 7.600 | 7.800 | 7.500 | 7.694 | 33,829 | +0.22(+2.92%) |
Mar 15, 2022 | 7.280 | 7.590 | 7.160 | 7.476 | 48,549 | +0.08(+1.03%) |
Mar 14, 2022 | 8.000 | 8.040 | 7.220 | 7.400 | 53,388 | -0.54(-6.85%) |
Mar 11, 2022 | 8.000 | 8.040 | 7.640 | 7.944 | 67,407 | -0.01(-0.13%) |
Mar 10, 2022 | 7.692 | 7.958 | 7.500 | 7.954 | 37,015 | +0.15(+1.97%) |
Mar 09, 2022 | 7.540 | 7.838 | 7.340 | 7.800 | 73,916 | +0.19(+2.55%) |
Mar 08, 2022 | 7.208 | 7.800 | 7.160 | 7.606 | 92,399 | +0.11(+1.52%) |
Mar 07, 2022 | 7.620 | 7.620 | 7.250 | 7.492 | 58,041 | -0.11(-1.42%) |
Mar 04, 2022 | 7.978 | 7.978 | 7.200 | 7.600 | 89,496 | -0.30(-3.85%) |
Mar 03, 2022 | 8.300 | 8.398 | 7.800 | 7.904 | 80,074 | -0.29(-3.56%) |
Mar 02, 2022 | 8.200 | 8.386 | 7.830 | 8.196 | 182,730 | +0.46(+5.89%) |
Mar 01, 2022 | 8.080 | 8.600 | 7.740 | 7.740 | 691,355 | -4.55(-37.01%) |
Feb 28, 2022 | 12.60 | 12.75 | 11.80 | 12.29 | 26,991 | +0.09(+0.70%) |
Feb 25, 2022 | 11.60 | 12.56 | 11.66 | 12.20 | 14,318 | +0.46(+3.94%) |
Feb 24, 2022 | 11.00 | 11.80 | 10.80 | 11.74 | 25,779 | -0.01(-0.09%) |
Feb 23, 2022 | 11.81 | 12.40 | 11.51 | 11.75 | 22,717 | -0.07(-0.56%) |
Feb 22, 2022 | 11.50 | 11.99 | 11.20 | 11.82 | 16,794 | +0.06(+0.48%) |
Feb 18, 2022 | 11.76 | 0 | -0.21(-1.74%) | |||
Feb 17, 2022 | 12.10 | 12.60 | 11.80 | 11.97 | 25,208 | -0.52(-4.16%) |
Feb 16, 2022 | 12.40 | 12.60 | 12.25 | 12.49 | 8,276 | +0.09(+0.71%) |
Feb 15, 2022 | 12.61 | 12.80 | 12.10 | 12.40 | 19,877 | +0.60(+5.05%) |
Feb 14, 2022 | 11.80 | 12.50 | 11.60 | 11.80 | 30,982 | -0.44(-3.63%) |
Feb 11, 2022 | 13.00 | 13.20 | 12.00 | 12.25 | 27,245 | -0.59(-4.60%) |
Feb 10, 2022 | 12.56 | 13.59 | 12.50 | 12.84 | 24,596 | -0.09(-0.71%) |
Feb 09, 2022 | 12.80 | 13.20 | 12.23 | 12.93 | 23,431 | +0.14(+1.06%) |
Feb 08, 2022 | 13.40 | 13.60 | 12.04 | 12.79 | 64,794 | -0.61(-4.52%) |
Feb 07, 2022 | 12.80 | 14.00 | 11.82 | 13.40 | 227,087 | +1.41(+11.72%) |
Feb 04, 2022 | 12.20 | 12.20 | 11.20 | 11.99 | 30,687 | +0.19(+1.64%) |
Feb 03, 2022 | 12.00 | 11.80 | 26,907 | -0.12(-1.02%) | ||
Feb 02, 2022 | 12.40 | 12.40 | 11.60 | 11.92 | 23,626 | +0.12(+1.03%) |