Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.556 | 7.563 | 7.304 | 7.320 | 148,768 | -0.21(-2.82%) |
Apr 28, 2022 | 7.390 | 7.603 | 7.343 | 7.532 | 103,069 | +0.18(+2.46%) |
Apr 27, 2022 | 7.390 | 7.461 | 7.280 | 7.351 | 172,046 | -0.03(-0.43%) |
Apr 26, 2022 | 7.414 | 7.524 | 7.348 | 7.383 | 167,088 | -0.07(-0.95%) |
Apr 25, 2022 | 7.485 | 7.618 | 7.312 | 7.453 | 138,193 | -0.09(-1.25%) |
Apr 22, 2022 | 7.658 | 7.673 | 7.501 | 7.548 | 107,769 | -0.13(-1.64%) |
Apr 21, 2022 | 7.815 | 7.882 | 7.666 | 7.673 | 114,207 | -0.12(-1.51%) |
Apr 20, 2022 | 7.752 | 7.941 | 7.744 | 7.791 | 111,425 | +0.07(+0.92%) |
Apr 19, 2022 | 8.169 | 8.216 | 7.705 | 7.721 | 226,118 | -0.43(-5.30%) |
Apr 18, 2022 | 8.177 | 8.389 | 8.145 | 8.153 | 129,034 | -0.02(-0.29%) |
Apr 14, 2022 | 8.208 | 8.326 | 8.161 | 8.177 | 118,411 | +0.01(+0.10%) |
Apr 13, 2022 | 8.082 | 8.208 | 8.035 | 8.169 | 76,771 | +0.09(+1.07%) |
Apr 12, 2022 | 8.192 | 8.247 | 8.051 | 8.082 | 76,201 | -0.06(-0.77%) |
Apr 11, 2022 | 8.177 | 8.236 | 8.067 | 8.145 | 113,262 | -0.03(-0.38%) |
Apr 08, 2022 | 8.114 | 8.302 | 7.996 | 8.177 | 190,630 | -0.12(-1.42%) |
Apr 07, 2022 | 8.515 | 8.546 | 8.259 | 8.295 | 138,698 | -0.20(-2.41%) |
Apr 06, 2022 | 8.656 | 8.664 | 8.467 | 8.499 | 130,742 | -0.17(-1.91%) |
Apr 05, 2022 | 8.861 | 8.955 | 8.664 | 8.664 | 110,615 | -0.21(-2.39%) |
Apr 04, 2022 | 9.010 | 9.057 | 8.790 | 8.876 | 99,108 | -0.20(-2.17%) |
Apr 01, 2022 | 9.049 | 9.152 | 8.869 | 9.073 | 169,104 | -0.15(-1.62%) |
Mar 31, 2022 | 8.837 | 9.262 | 8.829 | 9.222 | 365,572 | +0.41(+4.64%) |
Mar 30, 2022 | 8.916 | 8.916 | 8.766 | 8.813 | 136,717 | -0.18(-2.01%) |
Mar 29, 2022 | 8.743 | 9.034 | 8.696 | 8.994 | 131,528 | +0.31(+3.62%) |
Mar 28, 2022 | 8.578 | 8.703 | 8.562 | 8.680 | 133,538 | +0.07(+0.82%) |
Mar 25, 2022 | 8.585 | 8.617 | 8.530 | 8.609 | 88,813 | +0.03(+0.37%) |
Mar 24, 2022 | 8.703 | 8.703 | 8.546 | 8.578 | 68,871 | -0.02(-0.18%) |
Mar 23, 2022 | 8.617 | 8.617 | 8.475 | 8.593 | 217,542 | -0.01(-0.09%) |
Mar 22, 2022 | 8.656 | 8.735 | 8.585 | 8.601 | 97,579 | -0.07(-0.82%) |
Mar 21, 2022 | 8.711 | 8.719 | 8.581 | 8.672 | 125,002 | -0.06(-0.63%) |
Mar 18, 2022 | 8.790 | 8.790 | 8.625 | 8.727 | 184,249 | -0.05(-0.54%) |
Mar 17, 2022 | 8.696 | 8.798 | 8.672 | 8.774 | 109,446 | -0.05(-0.53%) |
Mar 16, 2022 | 8.760 | 8.898 | 8.721 | 8.821 | 160,497 | +0.18(+2.04%) |
Mar 15, 2022 | 8.637 | 8.675 | 8.568 | 8.645 | 98,265 | +0.11(+1.26%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.476 | 8.537 | 144,250 | -0.18(-2.03%) |
Mar 11, 2022 | 8.867 | 8.883 | 8.691 | 8.714 | 120,345 | -0.05(-0.61%) |
Mar 10, 2022 | 8.829 | 8.698 | 8.768 | 87,680 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.645 | 8.944 | 8.614 | 8.929 | 173,334 | +0.41(+4.78%) |
Mar 08, 2022 | 8.575 | 8.645 | 8.491 | 8.522 | 181,660 | +0.05(+0.64%) |
Mar 07, 2022 | 8.637 | 8.698 | 8.468 | 8.468 | 147,353 | -0.15(-1.69%) |
Mar 04, 2022 | 8.967 | 8.967 | 8.568 | 8.614 | 120,330 | -0.35(-3.86%) |
Mar 03, 2022 | 9.044 | 9.044 | 8.814 | 8.960 | 135,799 | +0.02(+0.26%) |
Mar 02, 2022 | 8.860 | 9.020 | 8.837 | 8.937 | 54,871 | +0.15(+1.66%) |
Mar 01, 2022 | 8.752 | 8.829 | 8.622 | 8.791 | 122,602 | +0.04(+0.44%) |
Feb 28, 2022 | 8.921 | 8.944 | 8.706 | 8.752 | 101,979 | -0.20(-2.23%) |
Feb 25, 2022 | 8.929 | 8.983 | 8.879 | 8.952 | 70,501 | +0.10(+1.13%) |
Feb 24, 2022 | 8.468 | 8.906 | 8.437 | 8.852 | 136,916 | +0.01(+0.09%) |
Feb 23, 2022 | 9.259 | 9.259 | 8.814 | 8.844 | 155,088 | -0.37(-4.00%) |
Feb 22, 2022 | 9.436 | 9.436 | 9.136 | 9.213 | 124,076 | -0.23(-2.44%) |
Feb 18, 2022 | 9.444 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.490 | 9.528 | 9.413 | 9.436 | 116,211 | -0.12(-1.29%) |
Feb 16, 2022 | 9.490 | 9.559 | 9.490 | 9.559 | 30,495 | +0.05(+0.48%) |
Feb 15, 2022 | 9.551 | 9.597 | 9.467 | 9.513 | 48,040 | +0.04(+0.41%) |
Feb 14, 2022 | 9.521 | 9.582 | 9.344 | 9.475 | 65,407 | +0.02(+0.16%) |
Feb 11, 2022 | 9.482 | 9.674 | 9.413 | 9.459 | 59,318 | -0.03(-0.32%) |
Feb 10, 2022 | 9.475 | 9.674 | 9.467 | 9.490 | 93,879 | -0.04(-0.40%) |
Feb 09, 2022 | 9.667 | 9.728 | 9.513 | 9.528 | 75,861 | -0.13(-1.35%) |
Feb 08, 2022 | 9.597 | 9.674 | 9.559 | 9.659 | 68,891 | +0.03(+0.32%) |
Feb 07, 2022 | 9.613 | 9.682 | 9.537 | 9.628 | 81,668 | -0.02(-0.24%) |
Feb 04, 2022 | 9.728 | 9.728 | 9.498 | 9.651 | 120,269 | -0.12(-1.26%) |
Feb 03, 2022 | 9.659 | 9.774 | 74,596 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.843 | 9.843 | 9.651 | 9.774 | 66,105 | -0.12(-1.24%) |