Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.767 | 6.802 | 6.542 | 6.578 | 970,265 | -0.27(-3.93%) |
Apr 28, 2022 | 6.767 | 6.924 | 6.632 | 6.847 | 805,475 | +0.19(+2.83%) |
Apr 27, 2022 | 6.802 | 6.865 | 6.497 | 6.659 | 874,186 | -0.18(-2.62%) |
Apr 26, 2022 | 6.928 | 6.995 | 6.820 | 6.838 | 606,240 | -0.19(-2.68%) |
Apr 25, 2022 | 6.982 | 7.049 | 6.829 | 7.027 | 806,044 | +0.04(+0.51%) |
Apr 22, 2022 | 7.054 | 7.069 | 6.968 | 6.991 | 352,742 | -0.06(-0.89%) |
Apr 21, 2022 | 7.063 | 7.184 | 7.027 | 7.054 | 632,758 | +0.05(+0.77%) |
Apr 20, 2022 | 7.045 | 7.117 | 6.964 | 7.000 | 331,019 | +0.03(+0.39%) |
Apr 19, 2022 | 6.847 | 7.036 | 6.847 | 6.973 | 378,444 | +0.19(+2.78%) |
Apr 18, 2022 | 6.892 | 6.950 | 6.740 | 6.784 | 655,878 | -0.11(-1.56%) |
Apr 14, 2022 | 6.946 | 7.055 | 6.883 | 6.892 | 661,572 | -0.02(-0.26%) |
Apr 13, 2022 | 6.928 | 6.982 | 6.883 | 6.910 | 650,711 | +0.00(+0.00%) |
Apr 12, 2022 | 6.946 | 7.063 | 6.901 | 6.910 | 671,229 | -0.01(-0.13%) |
Apr 11, 2022 | 6.991 | 7.134 | 6.892 | 6.919 | 420,404 | -0.04(-0.52%) |
Apr 08, 2022 | 6.883 | 7.009 | 6.838 | 6.955 | 484,074 | +0.07(+1.04%) |
Apr 07, 2022 | 7.090 | 7.090 | 6.874 | 6.883 | 518,950 | -0.21(-2.91%) |
Apr 06, 2022 | 7.063 | 7.121 | 6.910 | 7.090 | 737,742 | +0.03(+0.38%) |
Apr 05, 2022 | 7.215 | 7.318 | 7.054 | 7.063 | 531,300 | -0.16(-2.24%) |
Apr 04, 2022 | 7.224 | 7.233 | 7.045 | 7.224 | 511,226 | +0.01(+0.12%) |
Apr 01, 2022 | 7.215 | 7.229 | 7.081 | 7.215 | 1,162,548 | +0.04(+0.50%) |
Mar 31, 2022 | 7.332 | 7.368 | 7.143 | 7.179 | 648,661 | -0.15(-2.08%) |
Mar 30, 2022 | 7.466 | 7.511 | 7.323 | 7.332 | 615,620 | -0.15(-2.04%) |
Mar 29, 2022 | 7.431 | 7.520 | 7.395 | 7.484 | 492,126 | +0.13(+1.83%) |
Mar 28, 2022 | 7.332 | 7.359 | 7.229 | 7.350 | 441,270 | +0.00(+0.00%) |
Mar 25, 2022 | 7.341 | 7.435 | 7.314 | 7.350 | 420,357 | +0.00(+0.00%) |
Mar 24, 2022 | 7.332 | 7.408 | 7.214 | 7.350 | 715,691 | +0.06(+0.86%) |
Mar 23, 2022 | 7.440 | 7.466 | 7.269 | 7.287 | 607,143 | -0.16(-2.17%) |
Mar 22, 2022 | 7.565 | 7.628 | 7.426 | 7.449 | 719,334 | -0.06(-0.84%) |
Mar 21, 2022 | 7.449 | 7.592 | 7.444 | 7.511 | 440,104 | +0.05(+0.72%) |
Mar 18, 2022 | 7.484 | 7.520 | 7.404 | 7.458 | 1,182,305 | -0.04(-0.48%) |
Mar 17, 2022 | 7.449 | 7.525 | 7.386 | 7.493 | 366,312 | -0.02(-0.30%) |
Mar 16, 2022 | 7.400 | 7.551 | 7.374 | 7.516 | 832,351 | +0.17(+2.30%) |
Mar 15, 2022 | 7.374 | 7.445 | 7.258 | 7.347 | 391,808 | -0.01(-0.12%) |
Mar 14, 2022 | 7.462 | 7.471 | 7.293 | 7.356 | 513,788 | -0.02(-0.24%) |
Mar 11, 2022 | 7.471 | 7.498 | 7.356 | 7.374 | 549,139 | -0.03(-0.36%) |
Mar 10, 2022 | 7.356 | 7.480 | 7.293 | 7.400 | 607,816 | -0.09(-1.19%) |
Mar 09, 2022 | 7.560 | 7.591 | 7.454 | 7.489 | 552,394 | +0.08(+1.08%) |
Mar 08, 2022 | 7.427 | 7.605 | 7.338 | 7.409 | 665,614 | +0.04(+0.60%) |
Mar 07, 2022 | 7.694 | 7.694 | 7.365 | 7.365 | 980,410 | -0.31(-4.06%) |
Mar 04, 2022 | 7.631 | 7.783 | 7.596 | 7.676 | 455,288 | -0.11(-1.37%) |
Mar 03, 2022 | 7.614 | 7.805 | 7.569 | 7.783 | 753,976 | +0.20(+2.58%) |
Mar 02, 2022 | 7.382 | 7.676 | 7.365 | 7.587 | 1,039,958 | +0.24(+3.27%) |
Mar 01, 2022 | 7.640 | 7.640 | 7.191 | 7.347 | 1,518,512 | -0.30(-3.95%) |
Feb 28, 2022 | 7.640 | 7.743 | 7.569 | 7.649 | 711,158 | -0.11(-1.38%) |
Feb 25, 2022 | 7.534 | 7.805 | 7.578 | 7.756 | 839,541 | +0.23(+3.07%) |
Feb 24, 2022 | 7.560 | 7.640 | 7.311 | 7.525 | 1,026,913 | -0.12(-1.63%) |
Feb 23, 2022 | 7.756 | 7.783 | 7.614 | 7.649 | 757,630 | -0.06(-0.81%) |
Feb 22, 2022 | 7.916 | 7.961 | 7.676 | 7.712 | 837,869 | -0.27(-3.34%) |
Feb 18, 2022 | 7.978 | 0 | +0.07(+0.90%) | |||
Feb 17, 2022 | 7.756 | 7.934 | 7.695 | 7.907 | 1,181,827 | +0.06(+0.79%) |
Feb 16, 2022 | 7.694 | 7.943 | 7.560 | 7.845 | 1,131,187 | +0.36(+4.75%) |
Feb 15, 2022 | 7.347 | 7.516 | 7.316 | 7.489 | 672,739 | +0.25(+3.44%) |
Feb 14, 2022 | 7.169 | 7.276 | 7.129 | 7.240 | 621,147 | +0.05(+0.74%) |
Feb 11, 2022 | 7.089 | 7.302 | 7.053 | 7.187 | 509,309 | +0.13(+1.89%) |
Feb 10, 2022 | 7.098 | 7.205 | 6.996 | 7.053 | 671,487 | -0.12(-1.61%) |
Feb 09, 2022 | 7.231 | 7.302 | 7.142 | 7.169 | 581,446 | -0.04(-0.62%) |
Feb 08, 2022 | 7.107 | 7.213 | 7.093 | 7.213 | 579,068 | +0.12(+1.76%) |
Feb 07, 2022 | 7.116 | 7.160 | 7.053 | 7.089 | 334,295 | -0.03(-0.38%) |
Feb 04, 2022 | 7.053 | 7.160 | 6.915 | 7.116 | 482,122 | -0.01(-0.12%) |
Feb 03, 2022 | 7.116 | 7.071 | 7.125 | 395,994 | -0.02(-0.25%) | |
Feb 02, 2022 | 7.267 | 7.315 | 7.116 | 7.142 | 450,020 | -0.11(-1.47%) |