Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.400 | 8.477 | 8.280 | 8.323 | 2,228,355 | -0.13(-1.48%) |
Apr 28, 2022 | 8.362 | 8.535 | 8.256 | 8.448 | 1,718,842 | +0.25(+3.06%) |
Apr 27, 2022 | 8.458 | 8.468 | 8.126 | 8.198 | 2,866,271 | -0.23(-2.74%) |
Apr 26, 2022 | 8.420 | 8.545 | 8.371 | 8.429 | 1,522,778 | -0.10(-1.13%) |
Apr 25, 2022 | 8.391 | 8.554 | 8.294 | 8.526 | 1,549,546 | +0.09(+1.03%) |
Apr 22, 2022 | 8.526 | 8.603 | 8.405 | 8.439 | 1,281,163 | -0.09(-1.02%) |
Apr 21, 2022 | 8.728 | 8.747 | 8.526 | 8.526 | 1,119,336 | -0.12(-1.34%) |
Apr 20, 2022 | 8.737 | 8.805 | 8.636 | 8.641 | 834,673 | +0.01(+0.11%) |
Apr 19, 2022 | 8.554 | 8.670 | 8.535 | 8.631 | 1,171,070 | +0.13(+1.47%) |
Apr 18, 2022 | 8.574 | 8.660 | 8.453 | 8.506 | 884,903 | -0.07(-0.79%) |
Apr 14, 2022 | 8.728 | 8.843 | 8.564 | 8.574 | 742,770 | -0.12(-1.33%) |
Apr 13, 2022 | 8.535 | 8.718 | 8.516 | 8.689 | 981,352 | +0.13(+1.46%) |
Apr 12, 2022 | 8.641 | 8.742 | 8.506 | 8.564 | 1,341,561 | +0.00(+0.00%) |
Apr 11, 2022 | 8.526 | 8.718 | 8.448 | 8.564 | 1,173,150 | +0.04(+0.45%) |
Apr 08, 2022 | 8.545 | 8.641 | 8.468 | 8.526 | 1,205,888 | -0.01(-0.11%) |
Apr 07, 2022 | 8.747 | 8.747 | 8.371 | 8.535 | 2,211,972 | -0.21(-2.42%) |
Apr 06, 2022 | 8.872 | 8.920 | 8.680 | 8.747 | 1,571,548 | -0.19(-2.16%) |
Apr 05, 2022 | 9.209 | 9.407 | 8.911 | 8.940 | 2,245,122 | -0.24(-2.62%) |
Apr 04, 2022 | 9.315 | 9.383 | 9.137 | 9.181 | 1,643,537 | -0.22(-2.36%) |
Apr 01, 2022 | 9.498 | 9.576 | 9.335 | 9.402 | 1,198,321 | -0.06(-0.61%) |
Mar 31, 2022 | 9.527 | 9.638 | 9.421 | 9.460 | 1,256,062 | -0.08(-0.81%) |
Mar 30, 2022 | 9.643 | 9.682 | 9.508 | 9.537 | 873,341 | -0.13(-1.30%) |
Mar 29, 2022 | 9.537 | 9.686 | 9.508 | 9.662 | 1,460,995 | +0.16(+1.72%) |
Mar 28, 2022 | 9.479 | 9.523 | 9.383 | 9.498 | 876,047 | -0.04(-0.40%) |
Mar 25, 2022 | 9.383 | 9.587 | 9.383 | 9.537 | 1,296,917 | +0.17(+1.85%) |
Mar 24, 2022 | 9.267 | 9.373 | 9.181 | 9.364 | 797,905 | +0.11(+1.14%) |
Mar 23, 2022 | 9.479 | 9.518 | 9.238 | 9.258 | 1,106,176 | -0.25(-2.63%) |
Mar 22, 2022 | 9.460 | 9.595 | 9.393 | 9.508 | 1,638,878 | +0.08(+0.82%) |
Mar 21, 2022 | 9.498 | 9.537 | 9.335 | 9.431 | 921,784 | -0.07(-0.71%) |
Mar 18, 2022 | 9.527 | 9.624 | 9.364 | 9.498 | 2,041,909 | -0.01(-0.10%) |
Mar 17, 2022 | 9.277 | 9.537 | 9.267 | 9.508 | 1,441,136 | +0.14(+1.54%) |
Mar 16, 2022 | 9.287 | 9.364 | 9.161 | 9.364 | 1,732,313 | +0.19(+2.10%) |
Mar 15, 2022 | 8.940 | 9.234 | 8.872 | 9.171 | 2,093,275 | +0.28(+3.14%) |
Mar 14, 2022 | 8.969 | 9.161 | 8.834 | 8.892 | 1,841,590 | +0.03(+0.38%) |
Mar 11, 2022 | 9.021 | 9.112 | 8.819 | 8.858 | 1,383,289 | -0.12(-1.39%) |
Mar 10, 2022 | 8.685 | 8.992 | 8.983 | 1,002,695 | +0.12(+1.30%) | |
Mar 09, 2022 | 8.992 | 9.107 | 8.867 | 8.867 | 1,233,316 | +0.05(+0.54%) |
Mar 08, 2022 | 8.839 | 8.954 | 8.839 | 8.819 | 1,418,234 | +0.12(+1.43%) |
Mar 07, 2022 | 8.628 | 8.901 | 8.536 | 8.695 | 1,964,234 | -0.36(-3.92%) |
Mar 04, 2022 | 9.011 | 9.098 | 8.853 | 9.050 | 1,204,990 | -0.09(-0.95%) |
Mar 03, 2022 | 9.146 | 9.184 | 8.915 | 9.136 | 974,163 | +0.02(+0.21%) |
Mar 02, 2022 | 9.098 | 9.184 | 9.021 | 9.117 | 1,385,577 | +0.13(+1.50%) |
Mar 01, 2022 | 9.021 | 9.146 | 8.899 | 8.983 | 1,315,705 | -0.10(-1.06%) |
Feb 28, 2022 | 9.059 | 9.232 | 8.963 | 9.079 | 1,777,876 | -0.13(-1.46%) |
Feb 25, 2022 | 8.973 | 9.213 | 9.107 | 9.213 | 1,737,180 | +0.37(+4.23%) |
Feb 24, 2022 | 8.599 | 8.853 | 8.436 | 8.839 | 1,962,303 | +0.03(+0.33%) |
Feb 23, 2022 | 9.059 | 9.127 | 8.800 | 8.810 | 1,111,396 | -0.16(-1.82%) |
Feb 22, 2022 | 9.021 | 9.079 | 8.867 | 8.973 | 1,165,106 | -0.12(-1.27%) |
Feb 18, 2022 | 9.088 | 0 | -0.18(-1.97%) | |||
Feb 17, 2022 | 9.011 | 9.323 | 9.011 | 9.271 | 1,429,430 | +0.08(+0.84%) |
Feb 16, 2022 | 9.002 | 9.285 | 8.973 | 9.194 | 1,375,135 | +0.19(+2.13%) |
Feb 15, 2022 | 8.791 | 9.031 | 8.752 | 9.002 | 1,264,154 | +0.29(+3.30%) |
Feb 14, 2022 | 8.762 | 8.800 | 8.632 | 8.714 | 1,488,577 | -0.02(-0.22%) |
Feb 11, 2022 | 8.714 | 8.963 | 8.661 | 8.733 | 2,469,727 | +0.01(+0.11%) |
Feb 10, 2022 | 8.580 | 8.935 | 8.560 | 8.724 | 3,720,561 | +0.11(+1.22%) |
Feb 09, 2022 | 8.560 | 8.685 | 8.560 | 8.618 | 1,459,380 | +0.09(+1.01%) |
Feb 08, 2022 | 8.637 | 8.700 | 8.484 | 8.532 | 964,962 | -0.09(-1.00%) |
Feb 07, 2022 | 8.580 | 8.700 | 8.560 | 8.618 | 819,661 | +0.04(+0.45%) |
Feb 04, 2022 | 8.493 | 8.647 | 8.378 | 8.580 | 1,188,444 | +0.00(+0.00%) |
Feb 03, 2022 | 8.752 | 8.570 | 8.580 | 1,172,334 | -0.24(-2.72%) | |
Feb 02, 2022 | 8.819 | 8.992 | 8.748 | 8.819 | 1,850,234 | +0.01(+0.11%) |