Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.622 | 7.630 | 7.535 | 7.550 | 309,404 | -0.07(-0.94%) |
Apr 28, 2022 | 7.630 | 7.702 | 7.590 | 7.622 | 204,985 | +0.01(+0.10%) |
Apr 27, 2022 | 7.606 | 7.694 | 7.598 | 7.614 | 139,471 | +0.00(+0.00%) |
Apr 26, 2022 | 7.662 | 7.702 | 7.590 | 7.614 | 193,135 | -0.10(-1.24%) |
Apr 25, 2022 | 7.829 | 7.829 | 7.622 | 7.710 | 247,646 | -0.13(-1.62%) |
Apr 22, 2022 | 7.893 | 7.964 | 7.837 | 7.837 | 181,961 | -0.11(-1.40%) |
Apr 21, 2022 | 8.060 | 8.060 | 7.932 | 7.948 | 108,136 | -0.05(-0.60%) |
Apr 20, 2022 | 8.028 | 8.076 | 7.972 | 7.996 | 233,380 | -0.01(-0.10%) |
Apr 19, 2022 | 7.877 | 8.004 | 7.873 | 8.004 | 140,316 | +0.14(+1.72%) |
Apr 18, 2022 | 7.869 | 7.916 | 7.853 | 7.869 | 185,370 | -0.02(-0.20%) |
Apr 14, 2022 | 7.940 | 7.948 | 7.853 | 7.885 | 225,722 | -0.05(-0.60%) |
Apr 13, 2022 | 7.932 | 7.956 | 7.893 | 7.932 | 127,216 | +0.03(+0.38%) |
Apr 12, 2022 | 7.910 | 7.961 | 7.890 | 7.902 | 103,123 | +0.01(+0.10%) |
Apr 11, 2022 | 7.989 | 7.989 | 7.863 | 7.894 | 275,326 | -0.11(-1.38%) |
Apr 08, 2022 | 8.029 | 8.046 | 7.989 | 8.005 | 228,783 | +0.02(+0.20%) |
Apr 07, 2022 | 7.957 | 8.076 | 7.957 | 7.989 | 272,635 | +0.05(+0.60%) |
Apr 06, 2022 | 8.052 | 8.052 | 7.886 | 7.942 | 295,041 | -0.15(-1.86%) |
Apr 05, 2022 | 8.092 | 8.100 | 8.037 | 8.092 | 215,626 | +0.00(+0.00%) |
Apr 04, 2022 | 8.100 | 8.108 | 7.997 | 8.092 | 232,529 | +0.02(+0.20%) |
Apr 01, 2022 | 7.950 | 8.076 | 7.942 | 8.076 | 218,799 | +0.16(+2.00%) |
Mar 31, 2022 | 7.878 | 7.950 | 7.878 | 7.918 | 544,887 | +0.04(+0.50%) |
Mar 30, 2022 | 7.886 | 7.926 | 7.850 | 7.878 | 176,554 | +0.01(+0.10%) |
Mar 29, 2022 | 7.783 | 7.870 | 7.752 | 7.870 | 141,972 | +0.17(+2.26%) |
Mar 28, 2022 | 7.633 | 7.712 | 7.633 | 7.696 | 224,590 | +0.09(+1.25%) |
Mar 25, 2022 | 7.696 | 7.720 | 7.582 | 7.602 | 271,145 | -0.06(-0.83%) |
Mar 24, 2022 | 7.720 | 7.720 | 7.625 | 7.665 | 186,489 | -0.02(-0.31%) |
Mar 23, 2022 | 7.768 | 7.855 | 7.673 | 7.689 | 233,110 | -0.09(-1.22%) |
Mar 22, 2022 | 7.665 | 7.807 | 7.665 | 7.783 | 167,260 | +0.15(+1.97%) |
Mar 21, 2022 | 7.752 | 7.762 | 7.617 | 7.633 | 269,534 | -0.09(-1.23%) |
Mar 18, 2022 | 7.760 | 7.823 | 7.728 | 7.728 | 180,492 | -0.03(-0.41%) |
Mar 17, 2022 | 7.609 | 7.776 | 7.594 | 7.760 | 200,932 | +0.17(+2.29%) |
Mar 16, 2022 | 7.459 | 7.617 | 7.459 | 7.586 | 140,823 | +0.14(+1.91%) |
Mar 15, 2022 | 7.428 | 7.487 | 7.420 | 7.443 | 146,369 | +0.02(+0.21%) |
Mar 14, 2022 | 7.570 | 7.657 | 7.428 | 7.428 | 412,891 | -0.16(-2.11%) |
Mar 11, 2022 | 7.658 | 7.682 | 7.564 | 7.587 | 209,001 | -0.04(-0.52%) |
Mar 10, 2022 | 7.666 | 7.690 | 7.603 | 7.627 | 80,689 | -0.06(-0.82%) |
Mar 09, 2022 | 7.627 | 7.709 | 7.594 | 7.690 | 225,294 | +0.09(+1.24%) |
Mar 08, 2022 | 7.587 | 7.627 | 7.517 | 7.595 | 367,805 | +0.05(+0.62%) |
Mar 07, 2022 | 7.752 | 7.752 | 7.548 | 7.548 | 312,701 | -0.20(-2.64%) |
Mar 04, 2022 | 7.815 | 7.823 | 7.658 | 7.752 | 287,778 | -0.10(-1.30%) |
Mar 03, 2022 | 7.721 | 7.878 | 7.721 | 7.855 | 571,472 | +0.14(+1.83%) |
Mar 02, 2022 | 7.642 | 7.768 | 7.642 | 7.713 | 361,635 | +0.07(+0.93%) |
Mar 01, 2022 | 7.682 | 7.721 | 7.619 | 7.642 | 268,674 | -0.03(-0.41%) |
Feb 28, 2022 | 7.579 | 7.713 | 7.579 | 7.674 | 246,779 | +0.03(+0.41%) |
Feb 25, 2022 | 7.501 | 7.682 | 7.560 | 7.642 | 380,066 | +0.17(+2.21%) |
Feb 24, 2022 | 7.627 | 7.690 | 7.430 | 7.477 | 1,249,913 | -0.23(-2.96%) |
Feb 23, 2022 | 7.965 | 7.973 | 7.697 | 7.705 | 822,464 | -0.25(-3.16%) |
Feb 22, 2022 | 7.980 | 8.020 | 7.902 | 7.957 | 492,462 | -0.06(-0.69%) |
Feb 18, 2022 | 8.012 | 0 | -0.09(-1.07%) | |||
Feb 17, 2022 | 8.138 | 8.138 | 8.083 | 8.098 | 304,867 | -0.05(-0.58%) |
Feb 16, 2022 | 8.083 | 8.177 | 8.067 | 8.146 | 312,109 | +0.04(+0.48%) |
Feb 15, 2022 | 7.996 | 8.122 | 7.980 | 8.106 | 303,619 | +0.12(+1.48%) |
Feb 14, 2022 | 8.106 | 8.114 | 7.933 | 7.988 | 514,377 | -0.11(-1.38%) |
Feb 11, 2022 | 8.139 | 8.169 | 8.069 | 8.100 | 275,726 | -0.02(-0.29%) |
Feb 10, 2022 | 8.170 | 8.194 | 8.116 | 8.123 | 283,120 | -0.07(-0.86%) |
Feb 09, 2022 | 8.202 | 8.217 | 8.170 | 8.194 | 351,975 | +0.01(+0.10%) |
Feb 08, 2022 | 8.076 | 8.327 | 8.045 | 8.186 | 369,391 | +0.09(+1.06%) |
Feb 07, 2022 | 8.092 | 8.103 | 8.014 | 8.100 | 334,184 | +0.02(+0.19%) |
Feb 04, 2022 | 8.022 | 8.088 | 8.006 | 8.084 | 289,239 | +0.08(+0.98%) |
Feb 03, 2022 | 7.998 | 7.975 | 8.006 | 272,108 | -0.03(-0.39%) | |
Feb 02, 2022 | 8.045 | 8.084 | 8.022 | 8.037 | 174,250 | +0.00(+0.00%) |