Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.430 | 7.437 | 7.182 | 7.198 | 151,289 | -0.21(-2.82%) |
Apr 28, 2022 | 7.267 | 7.476 | 7.221 | 7.406 | 104,816 | +0.18(+2.46%) |
Apr 27, 2022 | 7.267 | 7.337 | 7.159 | 7.229 | 174,962 | -0.03(-0.43%) |
Apr 26, 2022 | 7.290 | 7.399 | 7.225 | 7.260 | 169,920 | -0.07(-0.95%) |
Apr 25, 2022 | 7.360 | 7.491 | 7.190 | 7.329 | 140,535 | -0.09(-1.25%) |
Apr 22, 2022 | 7.530 | 7.546 | 7.375 | 7.422 | 109,595 | -0.12(-1.64%) |
Apr 21, 2022 | 7.685 | 7.751 | 7.538 | 7.546 | 116,143 | -0.12(-1.51%) |
Apr 20, 2022 | 7.623 | 7.808 | 7.615 | 7.662 | 113,314 | +0.07(+0.92%) |
Apr 19, 2022 | 8.033 | 8.079 | 7.577 | 7.592 | 229,950 | -0.43(-5.30%) |
Apr 18, 2022 | 8.040 | 8.249 | 8.009 | 8.017 | 131,221 | -0.02(-0.29%) |
Apr 14, 2022 | 8.071 | 8.187 | 8.025 | 8.040 | 120,418 | +0.01(+0.10%) |
Apr 13, 2022 | 7.948 | 8.071 | 7.901 | 8.033 | 78,072 | +0.09(+1.07%) |
Apr 12, 2022 | 8.056 | 8.110 | 7.917 | 7.948 | 77,493 | -0.06(-0.77%) |
Apr 11, 2022 | 8.040 | 8.098 | 7.932 | 8.009 | 115,182 | -0.03(-0.38%) |
Apr 08, 2022 | 7.979 | 8.164 | 7.863 | 8.040 | 193,861 | -0.12(-1.42%) |
Apr 07, 2022 | 8.373 | 8.404 | 8.122 | 8.156 | 141,049 | -0.20(-2.41%) |
Apr 06, 2022 | 8.512 | 8.520 | 8.326 | 8.357 | 132,958 | -0.16(-1.91%) |
Apr 05, 2022 | 8.713 | 8.806 | 8.520 | 8.520 | 112,490 | -0.21(-2.39%) |
Apr 04, 2022 | 8.860 | 8.906 | 8.643 | 8.728 | 100,788 | -0.19(-2.17%) |
Apr 01, 2022 | 8.899 | 8.999 | 8.721 | 8.922 | 171,970 | -0.15(-1.62%) |
Mar 31, 2022 | 8.690 | 9.107 | 8.682 | 9.069 | 371,768 | +0.40(+4.64%) |
Mar 30, 2022 | 8.767 | 8.767 | 8.620 | 8.667 | 139,035 | -0.18(-2.01%) |
Mar 29, 2022 | 8.597 | 8.883 | 8.551 | 8.844 | 133,757 | +0.31(+3.62%) |
Mar 28, 2022 | 8.435 | 8.558 | 8.419 | 8.535 | 135,801 | +0.07(+0.82%) |
Mar 25, 2022 | 8.442 | 8.473 | 8.388 | 8.466 | 90,319 | +0.03(+0.37%) |
Mar 24, 2022 | 8.558 | 8.558 | 8.404 | 8.435 | 70,038 | -0.02(-0.18%) |
Mar 23, 2022 | 8.473 | 8.473 | 8.334 | 8.450 | 221,230 | -0.01(-0.09%) |
Mar 22, 2022 | 8.512 | 8.589 | 8.442 | 8.458 | 99,233 | -0.07(-0.82%) |
Mar 21, 2022 | 8.566 | 8.574 | 8.438 | 8.527 | 127,121 | -0.05(-0.63%) |
Mar 18, 2022 | 8.643 | 8.643 | 8.481 | 8.582 | 187,372 | -0.05(-0.54%) |
Mar 17, 2022 | 8.551 | 8.651 | 8.527 | 8.628 | 111,301 | -0.05(-0.53%) |
Mar 16, 2022 | 8.614 | 8.750 | 8.576 | 8.674 | 163,217 | +0.17(+2.04%) |
Mar 15, 2022 | 8.493 | 8.531 | 8.425 | 8.501 | 99,930 | +0.11(+1.26%) |
Mar 14, 2022 | 8.652 | 8.652 | 8.334 | 8.395 | 146,695 | -0.17(-2.03%) |
Mar 11, 2022 | 8.720 | 8.735 | 8.546 | 8.569 | 122,385 | -0.05(-0.61%) |
Mar 10, 2022 | 8.682 | 8.553 | 8.621 | 89,167 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.501 | 8.795 | 8.470 | 8.780 | 176,272 | +0.40(+4.78%) |
Mar 08, 2022 | 8.433 | 8.501 | 8.349 | 8.380 | 184,739 | +0.05(+0.64%) |
Mar 07, 2022 | 8.493 | 8.553 | 8.327 | 8.327 | 149,851 | -0.14(-1.69%) |
Mar 04, 2022 | 8.818 | 8.818 | 8.425 | 8.470 | 122,369 | -0.34(-3.86%) |
Mar 03, 2022 | 8.893 | 8.893 | 8.667 | 8.810 | 138,101 | +0.02(+0.26%) |
Mar 02, 2022 | 8.712 | 8.870 | 8.689 | 8.788 | 55,801 | +0.14(+1.66%) |
Mar 01, 2022 | 8.606 | 8.682 | 8.478 | 8.644 | 124,680 | +0.04(+0.44%) |
Feb 28, 2022 | 8.773 | 8.795 | 8.561 | 8.606 | 103,707 | -0.20(-2.23%) |
Feb 25, 2022 | 8.780 | 8.833 | 8.731 | 8.803 | 71,696 | +0.10(+1.13%) |
Feb 24, 2022 | 8.327 | 8.757 | 8.297 | 8.705 | 139,236 | +0.01(+0.09%) |
Feb 23, 2022 | 9.105 | 9.105 | 8.667 | 8.697 | 157,717 | -0.36(-4.00%) |
Feb 22, 2022 | 9.279 | 9.279 | 8.984 | 9.060 | 126,179 | -0.23(-2.44%) |
Feb 18, 2022 | 9.286 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.332 | 9.369 | 9.256 | 9.279 | 118,180 | -0.12(-1.29%) |
Feb 16, 2022 | 9.332 | 9.400 | 9.332 | 9.400 | 31,012 | +0.05(+0.48%) |
Feb 15, 2022 | 9.392 | 9.437 | 9.309 | 9.354 | 48,854 | +0.04(+0.41%) |
Feb 14, 2022 | 9.362 | 9.422 | 9.188 | 9.317 | 66,516 | +0.02(+0.16%) |
Feb 11, 2022 | 9.324 | 9.513 | 9.256 | 9.301 | 60,323 | -0.03(-0.32%) |
Feb 10, 2022 | 9.317 | 9.513 | 9.309 | 9.332 | 95,470 | -0.04(-0.40%) |
Feb 09, 2022 | 9.505 | 9.566 | 9.354 | 9.369 | 77,147 | -0.13(-1.35%) |
Feb 08, 2022 | 9.437 | 9.513 | 9.400 | 9.498 | 70,059 | +0.03(+0.32%) |
Feb 07, 2022 | 9.453 | 9.521 | 9.378 | 9.468 | 83,052 | -0.02(-0.24%) |
Feb 04, 2022 | 9.566 | 9.566 | 9.339 | 9.490 | 122,307 | -0.12(-1.26%) |
Feb 03, 2022 | 9.498 | 9.611 | 75,861 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.679 | 9.679 | 9.490 | 9.611 | 67,225 | -0.12(-1.24%) |