Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.668 | 6.703 | 6.447 | 6.482 | 984,632 | -0.27(-3.93%) |
Apr 28, 2022 | 6.668 | 6.823 | 6.535 | 6.747 | 817,402 | +0.19(+2.83%) |
Apr 27, 2022 | 6.703 | 6.764 | 6.402 | 6.562 | 887,130 | -0.18(-2.62%) |
Apr 26, 2022 | 6.827 | 6.893 | 6.721 | 6.739 | 615,217 | -0.19(-2.68%) |
Apr 25, 2022 | 6.880 | 6.946 | 6.730 | 6.924 | 817,979 | +0.04(+0.51%) |
Apr 22, 2022 | 6.951 | 6.966 | 6.867 | 6.889 | 357,965 | -0.06(-0.89%) |
Apr 21, 2022 | 6.960 | 7.079 | 6.924 | 6.951 | 642,128 | +0.05(+0.77%) |
Apr 20, 2022 | 6.942 | 7.013 | 6.862 | 6.898 | 335,920 | +0.03(+0.39%) |
Apr 19, 2022 | 6.747 | 6.933 | 6.747 | 6.871 | 384,048 | +0.19(+2.78%) |
Apr 18, 2022 | 6.792 | 6.849 | 6.641 | 6.685 | 665,590 | -0.11(-1.56%) |
Apr 14, 2022 | 6.845 | 6.952 | 6.783 | 6.792 | 671,368 | -0.02(-0.26%) |
Apr 13, 2022 | 6.827 | 6.880 | 6.783 | 6.809 | 660,346 | +0.00(+0.00%) |
Apr 12, 2022 | 6.845 | 6.960 | 6.800 | 6.809 | 681,168 | -0.01(-0.13%) |
Apr 11, 2022 | 6.889 | 7.030 | 6.792 | 6.818 | 426,629 | -0.04(-0.52%) |
Apr 08, 2022 | 6.783 | 6.907 | 6.739 | 6.853 | 491,242 | +0.07(+1.04%) |
Apr 07, 2022 | 6.986 | 6.986 | 6.774 | 6.783 | 526,635 | -0.20(-2.91%) |
Apr 06, 2022 | 6.960 | 7.017 | 6.809 | 6.986 | 748,666 | +0.03(+0.38%) |
Apr 05, 2022 | 7.110 | 7.212 | 6.951 | 6.960 | 539,168 | -0.16(-2.24%) |
Apr 04, 2022 | 7.119 | 7.128 | 6.942 | 7.119 | 518,796 | +0.01(+0.12%) |
Apr 01, 2022 | 7.110 | 7.123 | 6.977 | 7.110 | 1,179,763 | +0.04(+0.50%) |
Mar 31, 2022 | 7.225 | 7.260 | 7.039 | 7.075 | 658,266 | -0.15(-2.08%) |
Mar 30, 2022 | 7.358 | 7.402 | 7.216 | 7.225 | 624,736 | -0.15(-2.04%) |
Mar 29, 2022 | 7.322 | 7.411 | 7.287 | 7.375 | 499,413 | +0.13(+1.83%) |
Mar 28, 2022 | 7.225 | 7.251 | 7.123 | 7.243 | 447,804 | +0.00(+0.00%) |
Mar 25, 2022 | 7.234 | 7.327 | 7.207 | 7.243 | 426,582 | +0.00(+0.00%) |
Mar 24, 2022 | 7.225 | 7.300 | 7.109 | 7.243 | 726,288 | +0.06(+0.86%) |
Mar 23, 2022 | 7.331 | 7.358 | 7.163 | 7.181 | 616,133 | -0.16(-2.17%) |
Mar 22, 2022 | 7.455 | 7.517 | 7.318 | 7.340 | 729,985 | -0.06(-0.84%) |
Mar 21, 2022 | 7.340 | 7.481 | 7.335 | 7.402 | 446,621 | +0.05(+0.72%) |
Mar 18, 2022 | 7.375 | 7.411 | 7.296 | 7.349 | 1,199,812 | -0.04(-0.48%) |
Mar 17, 2022 | 7.340 | 7.415 | 7.278 | 7.384 | 371,736 | -0.02(-0.30%) |
Mar 16, 2022 | 7.292 | 7.441 | 7.266 | 7.406 | 844,676 | +0.17(+2.30%) |
Mar 15, 2022 | 7.266 | 7.336 | 7.152 | 7.240 | 397,609 | -0.01(-0.12%) |
Mar 14, 2022 | 7.354 | 7.362 | 7.187 | 7.248 | 521,396 | -0.02(-0.24%) |
Mar 11, 2022 | 7.362 | 7.389 | 7.248 | 7.266 | 557,271 | -0.03(-0.36%) |
Mar 10, 2022 | 7.248 | 7.371 | 7.187 | 7.292 | 616,816 | -0.09(-1.19%) |
Mar 09, 2022 | 7.450 | 7.480 | 7.345 | 7.380 | 560,574 | +0.08(+1.08%) |
Mar 08, 2022 | 7.319 | 7.494 | 7.231 | 7.301 | 675,470 | +0.04(+0.60%) |
Mar 07, 2022 | 7.581 | 7.581 | 7.257 | 7.257 | 994,927 | -0.31(-4.06%) |
Mar 04, 2022 | 7.520 | 7.669 | 7.485 | 7.564 | 462,030 | -0.11(-1.37%) |
Mar 03, 2022 | 7.503 | 7.691 | 7.459 | 7.669 | 765,140 | +0.19(+2.58%) |
Mar 02, 2022 | 7.275 | 7.564 | 7.257 | 7.476 | 1,055,357 | +0.24(+3.27%) |
Mar 01, 2022 | 7.529 | 7.529 | 7.086 | 7.240 | 1,540,997 | -0.30(-3.95%) |
Feb 28, 2022 | 7.529 | 7.630 | 7.459 | 7.538 | 721,689 | -0.11(-1.38%) |
Feb 25, 2022 | 7.424 | 7.691 | 7.468 | 7.643 | 851,973 | +0.23(+3.07%) |
Feb 24, 2022 | 7.450 | 7.529 | 7.205 | 7.415 | 1,042,119 | -0.12(-1.63%) |
Feb 23, 2022 | 7.643 | 7.669 | 7.503 | 7.538 | 768,848 | -0.06(-0.81%) |
Feb 22, 2022 | 7.801 | 7.844 | 7.564 | 7.599 | 850,276 | -0.26(-3.34%) |
Feb 18, 2022 | 7.862 | 0 | +0.07(+0.90%) | |||
Feb 17, 2022 | 7.643 | 7.818 | 7.582 | 7.792 | 1,199,327 | +0.06(+0.79%) |
Feb 16, 2022 | 7.581 | 7.827 | 7.450 | 7.730 | 1,147,937 | +0.35(+4.75%) |
Feb 15, 2022 | 7.240 | 7.406 | 7.209 | 7.380 | 682,701 | +0.25(+3.44%) |
Feb 14, 2022 | 7.064 | 7.170 | 7.025 | 7.134 | 630,344 | +0.05(+0.74%) |
Feb 11, 2022 | 6.985 | 7.196 | 6.950 | 7.082 | 516,851 | +0.13(+1.89%) |
Feb 10, 2022 | 6.994 | 7.099 | 6.893 | 6.950 | 681,430 | -0.11(-1.61%) |
Feb 09, 2022 | 7.126 | 7.196 | 7.038 | 7.064 | 590,056 | -0.04(-0.62%) |
Feb 08, 2022 | 7.003 | 7.108 | 6.990 | 7.108 | 587,643 | +0.12(+1.76%) |
Feb 07, 2022 | 7.012 | 7.056 | 6.950 | 6.985 | 339,245 | -0.03(-0.37%) |
Feb 04, 2022 | 6.950 | 7.056 | 6.815 | 7.012 | 489,261 | -0.01(-0.12%) |
Feb 03, 2022 | 7.012 | 6.968 | 7.021 | 401,858 | -0.02(-0.25%) | |
Feb 02, 2022 | 7.161 | 7.208 | 7.012 | 7.038 | 456,684 | -0.11(-1.47%) |