Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.970 | 7.210 | 6.545 | 6.590 | 560,098 | -0.48(-6.79%) |
Apr 28, 2022 | 6.820 | 7.160 | 6.590 | 7.070 | 881,162 | +0.28(+4.12%) |
Apr 27, 2022 | 7.010 | 7.480 | 6.740 | 6.790 | 1,316,198 | -0.21(-3.00%) |
Apr 26, 2022 | 7.000 | 7.240 | 6.780 | 7.000 | 596,491 | -0.17(-2.37%) |
Apr 25, 2022 | 7.090 | 7.320 | 6.890 | 7.170 | 747,433 | -0.17(-2.32%) |
Apr 22, 2022 | 8.010 | 8.140 | 7.280 | 7.340 | 539,858 | -0.75(-9.27%) |
Apr 21, 2022 | 8.330 | 8.550 | 7.880 | 8.090 | 641,260 | -0.12(-1.46%) |
Apr 20, 2022 | 8.830 | 8.830 | 8.170 | 8.210 | 439,118 | -0.60(-6.81%) |
Apr 19, 2022 | 7.620 | 8.990 | 7.580 | 8.810 | 1,058,859 | +1.11(+14.42%) |
Apr 18, 2022 | 8.120 | 8.150 | 7.380 | 7.700 | 464,647 | -0.50(-6.10%) |
Apr 14, 2022 | 8.170 | 8.460 | 7.995 | 8.200 | 480,207 | +0.09(+1.11%) |
Apr 13, 2022 | 8.030 | 8.205 | 7.760 | 8.110 | 718,004 | +0.01(+0.12%) |
Apr 12, 2022 | 8.170 | 8.630 | 7.940 | 8.100 | 1,106,849 | +0.20(+2.53%) |
Apr 11, 2022 | 7.450 | 8.040 | 7.370 | 7.900 | 449,067 | +0.32(+4.22%) |
Apr 08, 2022 | 7.350 | 7.740 | 7.160 | 7.580 | 580,129 | +0.22(+2.99%) |
Apr 07, 2022 | 7.560 | 7.690 | 7.010 | 7.360 | 498,687 | -0.25(-3.29%) |
Apr 06, 2022 | 7.520 | 7.700 | 7.310 | 7.610 | 567,056 | -0.11(-1.42%) |
Apr 05, 2022 | 8.000 | 8.160 | 7.690 | 7.720 | 354,829 | -0.31(-3.86%) |
Apr 04, 2022 | 7.690 | 8.220 | 7.510 | 8.030 | 1,051,473 | +0.45(+5.94%) |
Apr 01, 2022 | 7.750 | 7.995 | 7.460 | 7.580 | 494,047 | -0.12(-1.56%) |
Mar 31, 2022 | 8.430 | 8.500 | 7.690 | 7.700 | 548,623 | -0.73(-8.66%) |
Mar 30, 2022 | 8.820 | 8.920 | 8.280 | 8.430 | 643,473 | -0.42(-4.75%) |
Mar 29, 2022 | 7.900 | 8.950 | 7.900 | 8.850 | 790,184 | +1.09(+14.05%) |
Mar 28, 2022 | 7.500 | 7.760 | 7.440 | 7.760 | 377,249 | +0.25(+3.33%) |
Mar 25, 2022 | 7.950 | 7.950 | 7.400 | 7.510 | 373,484 | -0.41(-5.18%) |
Mar 24, 2022 | 7.620 | 7.970 | 7.293 | 7.920 | 380,390 | +0.33(+4.35%) |
Mar 23, 2022 | 7.780 | 8.070 | 7.560 | 7.590 | 553,676 | -0.30(-3.80%) |
Mar 22, 2022 | 7.630 | 8.170 | 7.630 | 7.890 | 694,794 | +0.22(+2.87%) |
Mar 21, 2022 | 8.330 | 8.430 | 7.555 | 7.670 | 586,958 | -0.57(-6.92%) |
Mar 18, 2022 | 8.000 | 8.400 | 7.970 | 8.240 | 2,406,860 | +0.34(+4.30%) |
Mar 17, 2022 | 7.250 | 7.900 | 7.170 | 7.900 | 668,376 | +0.62(+8.52%) |
Mar 16, 2022 | 6.790 | 7.290 | 6.525 | 7.280 | 1,405,346 | +0.61(+9.15%) |
Mar 15, 2022 | 6.200 | 6.750 | 6.150 | 6.670 | 845,118 | +0.46(+7.41%) |
Mar 14, 2022 | 7.520 | 7.520 | 6.155 | 6.210 | 1,096,278 | -1.31(-17.42%) |
Mar 11, 2022 | 7.910 | 7.910 | 7.180 | 7.520 | 814,310 | -0.33(-4.20%) |
Mar 10, 2022 | 7.410 | 7.890 | 7.290 | 7.850 | 888,865 | +0.28(+3.70%) |
Mar 09, 2022 | 7.440 | 7.720 | 7.200 | 7.570 | 1,184,132 | +0.08(+1.07%) |
Mar 08, 2022 | 6.700 | 8.290 | 5.750 | 7.490 | 3,309,340 | -0.06(-0.79%) |
Mar 07, 2022 | 7.070 | 7.570 | 6.970 | 7.550 | 1,392,664 | +0.53(+7.55%) |
Mar 04, 2022 | 7.490 | 7.730 | 6.825 | 7.020 | 881,326 | -0.61(-7.99%) |
Mar 03, 2022 | 7.880 | 8.100 | 7.530 | 7.630 | 693,584 | -0.29(-3.66%) |
Mar 02, 2022 | 8.090 | 8.310 | 7.770 | 7.920 | 710,736 | -0.10(-1.25%) |
Mar 01, 2022 | 8.400 | 8.640 | 7.870 | 8.020 | 677,639 | -0.47(-5.54%) |
Feb 28, 2022 | 8.180 | 8.490 | 7.870 | 8.490 | 1,410,976 | +0.35(+4.30%) |
Feb 25, 2022 | 7.980 | 8.150 | 7.320 | 8.140 | 910,119 | +0.24(+3.04%) |
Feb 24, 2022 | 6.800 | 7.940 | 6.780 | 7.900 | 947,624 | +0.83(+11.74%) |
Feb 23, 2022 | 7.500 | 7.670 | 7.060 | 7.070 | 670,536 | -0.34(-4.59%) |
Feb 22, 2022 | 7.880 | 8.010 | 7.230 | 7.410 | 951,180 | -0.62(-7.72%) |
Feb 18, 2022 | 8.030 | 0 | -0.34(-4.06%) | |||
Feb 17, 2022 | 8.560 | 8.640 | 7.960 | 8.370 | 2,707,594 | -0.21(-2.45%) |
Feb 16, 2022 | 8.710 | 8.930 | 8.420 | 8.580 | 1,310,068 | -0.38(-4.24%) |
Feb 15, 2022 | 8.730 | 8.970 | 8.465 | 8.960 | 631,312 | +0.39(+4.55%) |
Feb 14, 2022 | 8.330 | 8.770 | 8.310 | 8.570 | 940,311 | +0.17(+2.02%) |
Feb 11, 2022 | 8.280 | 8.530 | 8.020 | 8.400 | 2,735,313 | +0.15(+1.82%) |
Feb 10, 2022 | 7.819 | 8.740 | 7.819 | 8.250 | 742,246 | -0.15(-1.79%) |
Feb 09, 2022 | 7.870 | 8.450 | 7.870 | 8.400 | 1,530,161 | +0.68(+8.81%) |
Feb 08, 2022 | 7.600 | 7.900 | 7.250 | 7.720 | 3,804,461 | +0.03(+0.39%) |
Feb 07, 2022 | 7.720 | 8.070 | 7.600 | 7.690 | 1,669,957 | -0.01(-0.13%) |
Feb 04, 2022 | 7.920 | 7.960 | 7.390 | 7.700 | 1,177,712 | -0.21(-2.65%) |
Feb 03, 2022 | 8.340 | 7.890 | 7.910 | 1,379,570 | -0.81(-9.29%) | |
Feb 02, 2022 | 9.720 | 9.720 | 8.470 | 8.720 | 1,029,708 | -0.92(-9.54%) |