Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.097 | 8.133 | 7.764 | 7.764 | 39,082 | -0.27(-3.41%) |
Apr 28, 2022 | 7.911 | 8.116 | 7.803 | 8.038 | 36,313 | +0.17(+2.11%) |
Apr 27, 2022 | 7.891 | 7.922 | 7.764 | 7.872 | 36,259 | +0.06(+0.75%) |
Apr 26, 2022 | 7.745 | 7.989 | 7.745 | 7.813 | 43,746 | -0.09(-1.11%) |
Apr 25, 2022 | 8.155 | 8.155 | 7.627 | 7.901 | 149,100 | -0.47(-5.61%) |
Apr 22, 2022 | 8.458 | 8.605 | 8.175 | 8.370 | 69,683 | -0.09(-1.04%) |
Apr 21, 2022 | 8.722 | 8.722 | 8.429 | 8.458 | 66,368 | -0.25(-2.92%) |
Apr 20, 2022 | 8.586 | 8.713 | 8.478 | 8.713 | 49,480 | +0.22(+2.53%) |
Apr 19, 2022 | 8.341 | 8.595 | 8.263 | 8.498 | 52,117 | +0.11(+1.28%) |
Apr 18, 2022 | 8.351 | 8.419 | 8.335 | 8.390 | 28,591 | +0.05(+0.59%) |
Apr 14, 2022 | 8.331 | 8.400 | 8.331 | 8.341 | 34,263 | +0.01(+0.12%) |
Apr 13, 2022 | 8.263 | 8.341 | 8.214 | 8.331 | 40,689 | +0.10(+1.19%) |
Apr 12, 2022 | 8.194 | 8.253 | 8.194 | 8.234 | 35,624 | +0.10(+1.20%) |
Apr 11, 2022 | 8.136 | 8.224 | 8.126 | 8.136 | 30,014 | -0.12(-1.42%) |
Apr 08, 2022 | 8.253 | 8.312 | 8.228 | 8.253 | 64,958 | -0.03(-0.35%) |
Apr 07, 2022 | 8.361 | 8.361 | 8.273 | 8.282 | 52,947 | -0.09(-1.05%) |
Apr 06, 2022 | 8.468 | 8.488 | 8.194 | 8.370 | 63,964 | -0.13(-1.50%) |
Apr 05, 2022 | 8.586 | 8.649 | 8.468 | 8.498 | 74,678 | -0.13(-1.47%) |
Apr 04, 2022 | 8.204 | 8.664 | 8.185 | 8.625 | 129,398 | +0.47(+5.76%) |
Apr 01, 2022 | 8.018 | 8.191 | 8.018 | 8.155 | 77,682 | +0.10(+1.21%) |
Mar 31, 2022 | 8.018 | 8.116 | 8.018 | 8.058 | 107,502 | +0.04(+0.49%) |
Mar 30, 2022 | 8.018 | 8.080 | 7.994 | 8.018 | 202,351 | +0.05(+0.61%) |
Mar 29, 2022 | 7.803 | 7.989 | 7.784 | 7.970 | 231,523 | +0.06(+0.74%) |
Mar 28, 2022 | 7.950 | 7.950 | 7.823 | 7.911 | 174,536 | -0.04(-0.49%) |
Mar 25, 2022 | 7.813 | 7.999 | 7.803 | 7.950 | 169,677 | +0.15(+1.88%) |
Mar 24, 2022 | 7.764 | 7.852 | 7.745 | 7.803 | 125,899 | +0.05(+0.63%) |
Mar 23, 2022 | 7.754 | 7.823 | 7.705 | 7.754 | 137,714 | +0.06(+0.76%) |
Mar 22, 2022 | 7.764 | 7.793 | 7.696 | 7.696 | 153,795 | -0.06(-0.76%) |
Mar 21, 2022 | 7.657 | 7.819 | 7.657 | 7.754 | 154,409 | +0.16(+2.06%) |
Mar 18, 2022 | 7.627 | 7.725 | 7.539 | 7.598 | 118,531 | -0.05(-0.64%) |
Mar 17, 2022 | 7.598 | 7.774 | 7.598 | 7.647 | 116,014 | +0.14(+1.82%) |
Mar 16, 2022 | 7.481 | 7.647 | 7.305 | 7.510 | 112,104 | +0.06(+0.79%) |
Mar 15, 2022 | 7.344 | 7.490 | 7.275 | 7.451 | 108,764 | +0.00(+0.00%) |
Mar 14, 2022 | 7.784 | 7.784 | 7.412 | 7.451 | 111,675 | -0.42(-5.34%) |
Mar 11, 2022 | 7.911 | 7.930 | 7.857 | 7.872 | 95,250 | -0.06(-0.74%) |
Mar 10, 2022 | 7.637 | 8.067 | 7.637 | 7.930 | 115,044 | +0.29(+3.84%) |
Mar 09, 2022 | 7.637 | 7.733 | 7.539 | 7.637 | 268,003 | -0.13(-1.64%) |
Mar 08, 2022 | 7.637 | 7.970 | 7.627 | 7.764 | 90,665 | +0.19(+2.45%) |
Mar 07, 2022 | 7.578 | 7.705 | 7.539 | 7.578 | 69,144 | +0.06(+0.78%) |
Mar 04, 2022 | 7.461 | 7.520 | 7.306 | 7.520 | 209,601 | +0.05(+0.65%) |
Mar 03, 2022 | 7.500 | 7.525 | 7.438 | 7.471 | 66,375 | -0.02(-0.26%) |
Mar 02, 2022 | 7.334 | 7.520 | 7.334 | 7.490 | 100,760 | +0.22(+3.10%) |
Mar 01, 2022 | 7.256 | 7.383 | 7.168 | 7.265 | 131,492 | +0.07(+0.95%) |
Feb 28, 2022 | 6.972 | 7.228 | 6.884 | 7.197 | 142,054 | +0.16(+2.22%) |
Feb 25, 2022 | 6.825 | 7.099 | 6.933 | 7.041 | 131,259 | +0.26(+3.90%) |
Feb 24, 2022 | 6.913 | 6.913 | 6.669 | 6.777 | 81,145 | -0.01(-0.14%) |
Feb 23, 2022 | 6.825 | 6.904 | 6.786 | 6.786 | 84,962 | -0.03(-0.43%) |
Feb 22, 2022 | 7.021 | 7.021 | 6.718 | 6.816 | 122,516 | -0.16(-2.24%) |
Feb 18, 2022 | 6.972 | 0 | -0.05(-0.70%) | |||
Feb 17, 2022 | 7.168 | 7.262 | 6.972 | 7.021 | 57,906 | -0.20(-2.71%) |
Feb 16, 2022 | 7.158 | 7.328 | 7.158 | 7.217 | 70,971 | +0.07(+0.92%) |
Feb 15, 2022 | 7.093 | 7.188 | 6.870 | 7.151 | 103,813 | +0.07(+0.95%) |
Feb 14, 2022 | 7.180 | 7.199 | 6.957 | 7.083 | 105,727 | -0.07(-0.95%) |
Feb 11, 2022 | 7.073 | 7.315 | 7.073 | 7.151 | 97,303 | +0.08(+1.09%) |
Feb 10, 2022 | 7.151 | 7.218 | 7.073 | 7.073 | 154,760 | -0.11(-1.48%) |
Feb 09, 2022 | 7.035 | 7.199 | 7.035 | 7.180 | 62,873 | +0.14(+1.92%) |
Feb 08, 2022 | 7.083 | 7.142 | 6.910 | 7.044 | 47,761 | -0.08(-1.09%) |
Feb 07, 2022 | 7.083 | 7.209 | 7.003 | 7.122 | 66,795 | -0.01(-0.14%) |
Feb 04, 2022 | 7.044 | 7.160 | 7.016 | 7.131 | 95,257 | +0.13(+1.79%) |
Feb 03, 2022 | 6.996 | 7.073 | 7.006 | 50,573 | -0.05(-0.68%) | |
Feb 02, 2022 | 7.083 | 7.106 | 6.957 | 7.054 | 97,652 | -0.01(-0.14%) |