Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.666 | 6.701 | 6.445 | 6.480 | 984,878 | -0.27(-3.93%) |
Apr 28, 2022 | 6.666 | 6.821 | 6.534 | 6.746 | 817,607 | +0.19(+2.83%) |
Apr 27, 2022 | 6.701 | 6.763 | 6.401 | 6.560 | 887,352 | -0.18(-2.62%) |
Apr 26, 2022 | 6.825 | 6.892 | 6.719 | 6.737 | 615,371 | -0.19(-2.68%) |
Apr 25, 2022 | 6.878 | 6.945 | 6.728 | 6.923 | 818,184 | +0.04(+0.51%) |
Apr 22, 2022 | 6.949 | 6.964 | 6.865 | 6.887 | 358,055 | -0.06(-0.89%) |
Apr 21, 2022 | 6.958 | 7.077 | 6.923 | 6.949 | 642,288 | +0.05(+0.77%) |
Apr 20, 2022 | 6.940 | 7.011 | 6.861 | 6.896 | 336,004 | +0.03(+0.39%) |
Apr 19, 2022 | 6.746 | 6.931 | 6.746 | 6.869 | 384,144 | +0.19(+2.78%) |
Apr 18, 2022 | 6.790 | 6.847 | 6.640 | 6.684 | 665,756 | -0.11(-1.56%) |
Apr 14, 2022 | 6.843 | 6.951 | 6.781 | 6.790 | 671,536 | -0.02(-0.26%) |
Apr 13, 2022 | 6.825 | 6.878 | 6.781 | 6.808 | 660,511 | +0.00(+0.00%) |
Apr 12, 2022 | 6.843 | 6.958 | 6.799 | 6.808 | 681,338 | -0.01(-0.13%) |
Apr 11, 2022 | 6.887 | 7.029 | 6.790 | 6.816 | 426,736 | -0.04(-0.52%) |
Apr 08, 2022 | 6.781 | 6.905 | 6.737 | 6.852 | 491,364 | +0.07(+1.04%) |
Apr 07, 2022 | 6.984 | 6.984 | 6.772 | 6.781 | 526,766 | -0.20(-2.91%) |
Apr 06, 2022 | 6.958 | 7.015 | 6.808 | 6.984 | 748,853 | +0.03(+0.38%) |
Apr 05, 2022 | 7.108 | 7.210 | 6.949 | 6.958 | 539,302 | -0.16(-2.24%) |
Apr 04, 2022 | 7.117 | 7.126 | 6.940 | 7.117 | 518,926 | +0.01(+0.12%) |
Apr 01, 2022 | 7.108 | 7.121 | 6.976 | 7.108 | 1,180,058 | +0.04(+0.50%) |
Mar 31, 2022 | 7.223 | 7.258 | 7.037 | 7.073 | 658,430 | -0.15(-2.08%) |
Mar 30, 2022 | 7.356 | 7.400 | 7.214 | 7.223 | 624,892 | -0.15(-2.04%) |
Mar 29, 2022 | 7.320 | 7.409 | 7.285 | 7.373 | 499,538 | +0.13(+1.83%) |
Mar 28, 2022 | 7.223 | 7.250 | 7.121 | 7.241 | 447,916 | +0.00(+0.00%) |
Mar 25, 2022 | 7.232 | 7.325 | 7.205 | 7.241 | 426,689 | +0.00(+0.00%) |
Mar 24, 2022 | 7.223 | 7.298 | 7.107 | 7.241 | 726,470 | +0.06(+0.86%) |
Mar 23, 2022 | 7.329 | 7.356 | 7.161 | 7.179 | 616,287 | -0.16(-2.17%) |
Mar 22, 2022 | 7.453 | 7.515 | 7.316 | 7.338 | 730,168 | -0.06(-0.84%) |
Mar 21, 2022 | 7.338 | 7.479 | 7.334 | 7.400 | 446,733 | +0.05(+0.72%) |
Mar 18, 2022 | 7.373 | 7.409 | 7.294 | 7.347 | 1,200,112 | -0.04(-0.48%) |
Mar 17, 2022 | 7.338 | 7.413 | 7.276 | 7.382 | 371,829 | -0.02(-0.30%) |
Mar 16, 2022 | 7.290 | 7.439 | 7.264 | 7.404 | 844,887 | +0.17(+2.30%) |
Mar 15, 2022 | 7.264 | 7.334 | 7.150 | 7.238 | 397,709 | -0.01(-0.12%) |
Mar 14, 2022 | 7.352 | 7.361 | 7.185 | 7.247 | 521,527 | -0.02(-0.24%) |
Mar 11, 2022 | 7.361 | 7.387 | 7.247 | 7.264 | 557,410 | -0.03(-0.36%) |
Mar 10, 2022 | 7.247 | 7.369 | 7.185 | 7.290 | 616,971 | -0.09(-1.19%) |
Mar 09, 2022 | 7.448 | 7.478 | 7.343 | 7.378 | 560,714 | +0.08(+1.08%) |
Mar 08, 2022 | 7.317 | 7.492 | 7.229 | 7.299 | 675,638 | +0.04(+0.60%) |
Mar 07, 2022 | 7.580 | 7.580 | 7.255 | 7.255 | 995,176 | -0.31(-4.06%) |
Mar 04, 2022 | 7.518 | 7.667 | 7.483 | 7.562 | 462,145 | -0.11(-1.37%) |
Mar 03, 2022 | 7.501 | 7.689 | 7.457 | 7.667 | 765,332 | +0.19(+2.58%) |
Mar 02, 2022 | 7.273 | 7.562 | 7.255 | 7.474 | 1,055,621 | +0.24(+3.27%) |
Mar 01, 2022 | 7.527 | 7.527 | 7.085 | 7.238 | 1,541,382 | -0.30(-3.95%) |
Feb 28, 2022 | 7.527 | 7.628 | 7.457 | 7.536 | 721,869 | -0.11(-1.38%) |
Feb 25, 2022 | 7.422 | 7.689 | 7.466 | 7.641 | 852,186 | +0.23(+3.07%) |
Feb 24, 2022 | 7.448 | 7.527 | 7.203 | 7.413 | 1,042,379 | -0.12(-1.63%) |
Feb 23, 2022 | 7.641 | 7.667 | 7.501 | 7.536 | 769,041 | -0.06(-0.81%) |
Feb 22, 2022 | 7.799 | 7.842 | 7.562 | 7.597 | 850,489 | -0.26(-3.34%) |
Feb 18, 2022 | 7.860 | 0 | +0.07(+0.90%) | |||
Feb 17, 2022 | 7.641 | 7.816 | 7.580 | 7.790 | 1,199,627 | +0.06(+0.79%) |
Feb 16, 2022 | 7.580 | 7.825 | 7.448 | 7.729 | 1,148,224 | +0.35(+4.75%) |
Feb 15, 2022 | 7.238 | 7.404 | 7.207 | 7.378 | 682,872 | +0.25(+3.44%) |
Feb 14, 2022 | 7.063 | 7.168 | 7.023 | 7.133 | 630,502 | +0.05(+0.74%) |
Feb 11, 2022 | 6.984 | 7.194 | 6.949 | 7.080 | 516,980 | +0.13(+1.89%) |
Feb 10, 2022 | 6.992 | 7.098 | 6.892 | 6.949 | 681,600 | -0.11(-1.61%) |
Feb 09, 2022 | 7.124 | 7.194 | 7.036 | 7.063 | 590,203 | -0.04(-0.62%) |
Feb 08, 2022 | 7.001 | 7.106 | 6.988 | 7.106 | 587,789 | +0.12(+1.76%) |
Feb 07, 2022 | 7.010 | 7.054 | 6.949 | 6.984 | 339,329 | -0.03(-0.38%) |
Feb 04, 2022 | 6.949 | 7.054 | 6.813 | 7.010 | 489,383 | -0.01(-0.12%) |
Feb 03, 2022 | 7.010 | 6.966 | 7.019 | 401,959 | -0.02(-0.25%) | |
Feb 02, 2022 | 7.159 | 7.207 | 7.010 | 7.036 | 456,798 | -0.11(-1.47%) |