Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.610 | 7.610 | 7.505 | 7.540 | 118,114 | -0.07(-0.92%) |
Apr 28, 2022 | 7.600 | 7.620 | 7.520 | 7.610 | 80,126 | +0.07(+0.93%) |
Apr 27, 2022 | 7.570 | 7.590 | 7.510 | 7.540 | 74,533 | +0.01(+0.13%) |
Apr 26, 2022 | 7.560 | 7.690 | 7.520 | 7.530 | 52,013 | -0.07(-0.92%) |
Apr 25, 2022 | 7.560 | 7.630 | 7.520 | 7.600 | 96,859 | +0.02(+0.26%) |
Apr 22, 2022 | 7.670 | 7.670 | 7.560 | 7.580 | 68,755 | -0.09(-1.17%) |
Apr 21, 2022 | 7.770 | 7.770 | 7.630 | 7.670 | 62,972 | -0.05(-0.65%) |
Apr 20, 2022 | 7.710 | 7.740 | 7.655 | 7.720 | 169,342 | +0.08(+1.05%) |
Apr 19, 2022 | 7.580 | 7.640 | 7.530 | 7.640 | 108,820 | +0.08(+1.06%) |
Apr 18, 2022 | 7.600 | 7.640 | 7.510 | 7.560 | 127,106 | -0.01(-0.13%) |
Apr 14, 2022 | 7.730 | 7.770 | 7.565 | 7.570 | 157,286 | -0.16(-2.07%) |
Apr 13, 2022 | 7.710 | 7.740 | 7.700 | 7.730 | 81,239 | +0.04(+0.52%) |
Apr 12, 2022 | 7.600 | 7.710 | 7.600 | 7.690 | 156,255 | +0.09(+1.18%) |
Apr 11, 2022 | 7.780 | 7.795 | 7.580 | 7.600 | 225,452 | -0.27(-3.43%) |
Apr 08, 2022 | 7.890 | 7.920 | 7.860 | 7.870 | 79,234 | -0.02(-0.25%) |
Apr 07, 2022 | 7.950 | 7.950 | 7.850 | 7.890 | 99,711 | -0.06(-0.75%) |
Apr 06, 2022 | 8.010 | 8.010 | 7.920 | 7.950 | 120,016 | -0.09(-1.12%) |
Apr 05, 2022 | 8.140 | 8.170 | 8.020 | 8.040 | 104,148 | -0.09(-1.11%) |
Apr 04, 2022 | 8.000 | 8.160 | 8.000 | 8.130 | 168,575 | +0.11(+1.37%) |
Apr 01, 2022 | 7.930 | 8.030 | 7.920 | 8.020 | 181,031 | +0.12(+1.52%) |
Mar 31, 2022 | 7.910 | 7.950 | 7.890 | 7.900 | 132,541 | +0.04(+0.51%) |
Mar 30, 2022 | 7.930 | 7.980 | 7.730 | 7.860 | 265,141 | -0.03(-0.38%) |
Mar 29, 2022 | 7.730 | 7.890 | 7.730 | 7.890 | 86,034 | +0.18(+2.33%) |
Mar 28, 2022 | 7.770 | 7.790 | 7.670 | 7.710 | 165,632 | -0.06(-0.77%) |
Mar 25, 2022 | 7.850 | 7.850 | 7.720 | 7.770 | 137,089 | -0.06(-0.77%) |
Mar 24, 2022 | 7.840 | 7.853 | 7.810 | 7.830 | 81,297 | +0.00(+0.00%) |
Mar 23, 2022 | 7.770 | 7.830 | 7.760 | 7.830 | 253,612 | +0.17(+2.22%) |
Mar 22, 2022 | 7.860 | 7.860 | 7.660 | 7.660 | 139,181 | -0.20(-2.54%) |
Mar 21, 2022 | 7.900 | 7.950 | 7.820 | 7.860 | 131,635 | -0.02(-0.25%) |
Mar 18, 2022 | 7.840 | 7.940 | 7.840 | 7.880 | 226,869 | +0.06(+0.77%) |
Mar 17, 2022 | 7.660 | 7.861 | 7.640 | 7.820 | 243,057 | +0.18(+2.36%) |
Mar 16, 2022 | 7.520 | 7.660 | 7.510 | 7.640 | 281,188 | +0.18(+2.41%) |
Mar 15, 2022 | 7.370 | 7.479 | 7.370 | 7.460 | 268,156 | +0.09(+1.22%) |
Mar 14, 2022 | 7.590 | 7.610 | 7.370 | 7.370 | 554,890 | -0.27(-3.53%) |
Mar 11, 2022 | 7.710 | 7.710 | 7.600 | 7.640 | 146,024 | -0.08(-1.04%) |
Mar 10, 2022 | 7.890 | 7.900 | 7.720 | 7.720 | 392,970 | -0.18(-2.28%) |
Mar 09, 2022 | 7.890 | 7.950 | 7.860 | 7.900 | 88,315 | +0.07(+0.89%) |
Mar 08, 2022 | 7.840 | 7.890 | 7.780 | 7.830 | 1,168,508 | -0.01(-0.13%) |
Mar 07, 2022 | 8.000 | 8.035 | 7.800 | 7.840 | 212,762 | -0.17(-2.12%) |
Mar 04, 2022 | 8.080 | 8.080 | 7.980 | 8.010 | 92,526 | -0.07(-0.87%) |
Mar 03, 2022 | 8.130 | 8.170 | 8.050 | 8.080 | 133,951 | +0.00(+0.00%) |
Mar 02, 2022 | 8.120 | 8.160 | 8.075 | 8.080 | 145,710 | +0.00(+0.00%) |
Mar 01, 2022 | 7.980 | 8.080 | 7.950 | 8.080 | 234,115 | +0.13(+1.64%) |
Feb 28, 2022 | 7.860 | 7.950 | 7.855 | 7.950 | 153,229 | +0.08(+1.02%) |
Feb 25, 2022 | 7.770 | 7.870 | 7.820 | 7.870 | 116,020 | +0.14(+1.81%) |
Feb 24, 2022 | 7.670 | 7.750 | 7.560 | 7.730 | 254,269 | -0.02(-0.26%) |
Feb 23, 2022 | 7.750 | 7.780 | 7.710 | 7.750 | 197,852 | +0.03(+0.39%) |
Feb 22, 2022 | 7.800 | 7.815 | 7.690 | 7.720 | 146,001 | -0.10(-1.28%) |
Feb 18, 2022 | 7.820 | 0 | -0.06(-0.76%) | |||
Feb 17, 2022 | 7.920 | 7.925 | 7.820 | 7.880 | 180,927 | -0.06(-0.76%) |
Feb 16, 2022 | 7.850 | 7.940 | 7.830 | 7.940 | 170,167 | +0.09(+1.15%) |
Feb 15, 2022 | 7.810 | 7.860 | 7.782 | 7.850 | 243,033 | +0.08(+1.03%) |
Feb 14, 2022 | 7.930 | 7.940 | 7.690 | 7.770 | 428,383 | -0.16(-2.02%) |
Feb 11, 2022 | 8.130 | 8.142 | 7.890 | 7.930 | 427,818 | -0.23(-2.82%) |
Feb 10, 2022 | 8.280 | 8.310 | 8.160 | 8.160 | 170,565 | -0.15(-1.81%) |
Feb 09, 2022 | 8.260 | 8.315 | 8.245 | 8.310 | 154,475 | +0.11(+1.34%) |
Feb 08, 2022 | 8.220 | 8.240 | 8.171 | 8.200 | 124,034 | +0.00(+0.00%) |
Feb 07, 2022 | 8.230 | 8.250 | 8.170 | 8.200 | 130,673 | -0.03(-0.36%) |
Feb 04, 2022 | 8.240 | 8.250 | 8.160 | 8.230 | 223,173 | -0.01(-0.12%) |
Feb 03, 2022 | 8.320 | 8.170 | 8.240 | 326,026 | -0.11(-1.32%) | |
Feb 02, 2022 | 8.410 | 8.490 | 8.335 | 8.350 | 228,609 | -0.06(-0.71%) |