Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.902 | 6.959 | 6.723 | 6.808 | 196,890 | -0.13(-1.90%) |
Apr 28, 2022 | 6.902 | 6.956 | 6.820 | 6.940 | 226,822 | +0.08(+1.13%) |
Apr 27, 2022 | 6.863 | 6.932 | 6.847 | 6.863 | 153,468 | +0.01(+0.11%) |
Apr 26, 2022 | 7.008 | 7.008 | 6.817 | 6.855 | 199,875 | -0.12(-1.65%) |
Apr 25, 2022 | 6.924 | 6.970 | 6.748 | 6.970 | 210,784 | +0.12(+1.68%) |
Apr 22, 2022 | 6.916 | 6.954 | 6.748 | 6.855 | 200,707 | -0.04(-0.56%) |
Apr 21, 2022 | 6.947 | 7.020 | 6.872 | 6.893 | 214,768 | +0.03(+0.45%) |
Apr 20, 2022 | 6.725 | 6.901 | 6.602 | 6.863 | 313,382 | +0.16(+2.40%) |
Apr 19, 2022 | 7.277 | 7.315 | 6.671 | 6.702 | 710,105 | -0.55(-7.61%) |
Apr 18, 2022 | 7.269 | 7.331 | 7.085 | 7.254 | 1,034,731 | +0.07(+0.96%) |
Apr 14, 2022 | 7.192 | 7.231 | 7.154 | 7.185 | 184,471 | +0.03(+0.43%) |
Apr 13, 2022 | 7.200 | 7.200 | 7.108 | 7.154 | 124,558 | +0.04(+0.54%) |
Apr 12, 2022 | 7.093 | 7.162 | 7.085 | 7.116 | 107,812 | +0.01(+0.11%) |
Apr 11, 2022 | 7.185 | 7.238 | 7.093 | 7.108 | 105,343 | -0.10(-1.38%) |
Apr 08, 2022 | 7.231 | 7.254 | 7.169 | 7.208 | 78,420 | +0.01(+0.11%) |
Apr 07, 2022 | 7.261 | 7.261 | 7.139 | 7.200 | 126,280 | -0.06(-0.84%) |
Apr 06, 2022 | 7.246 | 7.315 | 7.177 | 7.261 | 122,473 | +0.01(+0.11%) |
Apr 05, 2022 | 7.430 | 7.488 | 7.246 | 7.254 | 127,963 | -0.17(-2.27%) |
Apr 04, 2022 | 7.430 | 7.453 | 7.269 | 7.423 | 206,020 | -0.02(-0.31%) |
Apr 01, 2022 | 7.614 | 7.683 | 7.415 | 7.446 | 307,319 | -0.29(-3.77%) |
Mar 31, 2022 | 7.745 | 7.775 | 7.668 | 7.737 | 140,233 | +0.04(+0.50%) |
Mar 30, 2022 | 7.860 | 7.860 | 7.637 | 7.699 | 278,474 | -0.16(-2.05%) |
Mar 29, 2022 | 7.784 | 7.875 | 7.784 | 7.860 | 162,673 | +0.11(+1.37%) |
Mar 28, 2022 | 7.730 | 7.761 | 7.639 | 7.753 | 194,170 | +0.10(+1.29%) |
Mar 25, 2022 | 7.693 | 7.719 | 7.601 | 7.655 | 150,313 | +0.00(+0.00%) |
Mar 24, 2022 | 7.624 | 7.685 | 7.556 | 7.655 | 200,520 | +0.08(+1.00%) |
Mar 23, 2022 | 7.594 | 7.601 | 7.503 | 7.579 | 168,989 | +0.08(+1.01%) |
Mar 22, 2022 | 7.472 | 7.517 | 7.442 | 7.503 | 105,387 | +0.10(+1.33%) |
Mar 21, 2022 | 7.487 | 7.525 | 7.358 | 7.404 | 157,858 | -0.06(-0.81%) |
Mar 18, 2022 | 7.442 | 7.465 | 7.298 | 7.465 | 191,377 | +0.14(+1.97%) |
Mar 17, 2022 | 7.229 | 7.351 | 7.222 | 7.320 | 141,660 | +0.10(+1.37%) |
Mar 16, 2022 | 7.199 | 7.237 | 7.138 | 7.222 | 149,124 | +0.11(+1.60%) |
Mar 15, 2022 | 7.237 | 7.305 | 7.108 | 7.108 | 147,171 | -0.13(-1.78%) |
Mar 14, 2022 | 7.298 | 7.366 | 7.222 | 7.237 | 146,111 | -0.11(-1.55%) |
Mar 11, 2022 | 7.404 | 7.444 | 7.320 | 7.351 | 139,533 | -0.03(-0.41%) |
Mar 10, 2022 | 7.252 | 7.396 | 7.252 | 7.381 | 95,060 | +0.02(+0.21%) |
Mar 09, 2022 | 7.320 | 7.480 | 7.320 | 7.366 | 130,780 | +0.15(+2.11%) |
Mar 08, 2022 | 7.214 | 7.252 | 6.986 | 7.214 | 272,371 | -0.08(-1.04%) |
Mar 07, 2022 | 7.313 | 7.374 | 7.229 | 7.290 | 224,124 | -0.10(-1.34%) |
Mar 04, 2022 | 7.442 | 7.449 | 7.313 | 7.389 | 169,987 | -0.09(-1.22%) |
Mar 03, 2022 | 7.427 | 7.480 | 7.366 | 7.480 | 122,577 | +0.11(+1.44%) |
Mar 02, 2022 | 7.214 | 7.427 | 7.214 | 7.374 | 145,558 | +0.09(+1.25%) |
Mar 01, 2022 | 7.343 | 7.343 | 7.138 | 7.282 | 164,851 | -0.04(-0.52%) |
Feb 28, 2022 | 7.358 | 7.414 | 7.267 | 7.320 | 172,678 | -0.08(-1.13%) |
Feb 25, 2022 | 7.298 | 7.449 | 7.336 | 7.404 | 262,975 | +0.16(+2.20%) |
Feb 24, 2022 | 6.764 | 7.297 | 6.692 | 7.244 | 283,001 | +0.03(+0.42%) |
Feb 23, 2022 | 7.440 | 7.508 | 7.184 | 7.214 | 221,054 | -0.16(-2.14%) |
Feb 22, 2022 | 7.515 | 7.515 | 7.335 | 7.372 | 266,253 | -0.17(-2.29%) |
Feb 18, 2022 | 7.545 | 0 | -0.09(-1.18%) | |||
Feb 17, 2022 | 7.680 | 7.728 | 7.590 | 7.635 | 138,014 | -0.05(-0.68%) |
Feb 16, 2022 | 7.688 | 7.702 | 7.631 | 7.688 | 94,541 | +0.05(+0.59%) |
Feb 15, 2022 | 7.673 | 7.694 | 7.614 | 7.643 | 145,496 | -0.01(-0.10%) |
Feb 14, 2022 | 7.628 | 7.695 | 7.605 | 7.650 | 131,432 | -0.06(-0.78%) |
Feb 11, 2022 | 7.740 | 7.793 | 7.658 | 7.710 | 187,362 | -0.02(-0.29%) |
Feb 10, 2022 | 7.778 | 7.883 | 7.680 | 7.733 | 247,422 | -0.03(-0.39%) |
Feb 09, 2022 | 7.831 | 7.891 | 7.755 | 7.763 | 117,680 | -0.02(-0.19%) |
Feb 08, 2022 | 7.740 | 7.853 | 7.740 | 7.778 | 215,511 | +0.05(+0.58%) |
Feb 07, 2022 | 7.755 | 7.778 | 7.705 | 7.733 | 111,012 | +0.02(+0.29%) |
Feb 04, 2022 | 7.703 | 7.748 | 7.605 | 7.710 | 121,020 | +0.00(+0.00%) |
Feb 03, 2022 | 7.823 | 7.688 | 7.710 | 199,661 | -0.11(-1.44%) | |
Feb 02, 2022 | 7.868 | 7.883 | 7.778 | 7.823 | 119,639 | -0.03(-0.38%) |