Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.114 | 7.140 | 6.901 | 6.919 | 1,128,590 | -0.19(-2.62%) |
Apr 28, 2022 | 7.052 | 7.131 | 6.963 | 7.105 | 665,817 | +0.11(+1.52%) |
Apr 27, 2022 | 7.060 | 7.086 | 6.981 | 6.998 | 880,033 | -0.01(-0.13%) |
Apr 26, 2022 | 7.148 | 7.174 | 6.998 | 7.007 | 1,134,321 | -0.17(-2.33%) |
Apr 25, 2022 | 7.157 | 7.178 | 7.016 | 7.174 | 979,439 | -0.01(-0.12%) |
Apr 22, 2022 | 7.306 | 7.323 | 7.165 | 7.183 | 657,127 | -0.12(-1.68%) |
Apr 21, 2022 | 7.420 | 7.459 | 7.279 | 7.306 | 694,891 | -0.07(-0.95%) |
Apr 20, 2022 | 7.227 | 7.429 | 7.227 | 7.376 | 679,621 | +0.15(+2.07%) |
Apr 19, 2022 | 7.376 | 7.420 | 7.214 | 7.227 | 1,357,445 | -0.16(-2.14%) |
Apr 18, 2022 | 7.464 | 7.508 | 7.367 | 7.385 | 620,831 | -0.10(-1.29%) |
Apr 14, 2022 | 7.402 | 7.508 | 7.385 | 7.481 | 698,212 | +0.08(+1.07%) |
Apr 13, 2022 | 7.297 | 7.420 | 7.297 | 7.402 | 629,949 | +0.08(+1.08%) |
Apr 12, 2022 | 7.358 | 7.420 | 7.284 | 7.323 | 733,552 | -0.01(-0.12%) |
Apr 11, 2022 | 7.332 | 7.438 | 7.315 | 7.332 | 795,705 | +0.00(+0.00%) |
Apr 08, 2022 | 7.323 | 7.416 | 7.279 | 7.332 | 1,039,643 | +0.01(+0.12%) |
Apr 07, 2022 | 7.464 | 7.508 | 7.279 | 7.323 | 1,066,730 | -0.11(-1.42%) |
Apr 06, 2022 | 7.490 | 7.517 | 7.394 | 7.429 | 796,521 | -0.07(-0.94%) |
Apr 05, 2022 | 7.631 | 7.692 | 7.486 | 7.499 | 506,867 | -0.12(-1.61%) |
Apr 04, 2022 | 7.710 | 7.710 | 7.477 | 7.622 | 858,960 | -0.04(-0.57%) |
Apr 01, 2022 | 7.657 | 7.705 | 7.565 | 7.666 | 855,936 | +0.07(+0.92%) |
Mar 31, 2022 | 7.622 | 7.657 | 7.569 | 7.596 | 998,284 | +0.02(+0.23%) |
Mar 30, 2022 | 7.762 | 7.762 | 7.543 | 7.578 | 910,019 | -0.18(-2.27%) |
Mar 29, 2022 | 7.553 | 7.762 | 7.544 | 7.754 | 1,204,681 | +0.27(+3.61%) |
Mar 28, 2022 | 7.562 | 7.571 | 7.449 | 7.484 | 999,506 | -0.04(-0.58%) |
Mar 25, 2022 | 7.396 | 7.536 | 7.373 | 7.527 | 898,400 | +0.15(+2.01%) |
Mar 24, 2022 | 7.362 | 7.392 | 7.283 | 7.379 | 573,891 | +0.06(+0.83%) |
Mar 23, 2022 | 7.335 | 7.405 | 7.270 | 7.318 | 883,327 | -0.03(-0.36%) |
Mar 22, 2022 | 7.327 | 7.410 | 7.292 | 7.344 | 656,133 | +0.07(+0.96%) |
Mar 21, 2022 | 7.396 | 7.423 | 7.248 | 7.274 | 943,887 | -0.10(-1.42%) |
Mar 18, 2022 | 7.353 | 7.396 | 7.292 | 7.379 | 2,015,126 | +0.03(+0.47%) |
Mar 17, 2022 | 7.257 | 7.362 | 7.222 | 7.344 | 739,095 | +0.04(+0.60%) |
Mar 16, 2022 | 7.240 | 7.309 | 7.187 | 7.301 | 1,058,706 | +0.15(+2.07%) |
Mar 15, 2022 | 7.187 | 7.231 | 7.083 | 7.153 | 1,078,327 | +0.05(+0.74%) |
Mar 14, 2022 | 7.240 | 7.279 | 7.074 | 7.100 | 1,186,552 | -0.07(-0.97%) |
Mar 11, 2022 | 7.205 | 7.248 | 7.157 | 7.170 | 585,832 | -0.02(-0.24%) |
Mar 10, 2022 | 7.100 | 7.187 | 7.074 | 7.187 | 659,970 | -0.01(-0.12%) |
Mar 09, 2022 | 7.257 | 7.309 | 7.179 | 7.196 | 777,381 | +0.03(+0.49%) |
Mar 08, 2022 | 6.874 | 7.222 | 6.865 | 7.161 | 1,481,801 | +0.30(+4.31%) |
Mar 07, 2022 | 7.022 | 7.031 | 6.848 | 6.865 | 2,218,149 | -0.17(-2.48%) |
Mar 04, 2022 | 7.100 | 7.135 | 6.996 | 7.039 | 1,195,179 | -0.12(-1.70%) |
Mar 03, 2022 | 7.240 | 7.257 | 7.135 | 7.161 | 922,145 | -0.09(-1.20%) |
Mar 02, 2022 | 7.283 | 7.318 | 7.179 | 7.248 | 1,233,050 | -0.05(-0.72%) |
Mar 01, 2022 | 7.318 | 7.353 | 6.991 | 7.301 | 2,983,778 | -0.24(-3.23%) |
Feb 28, 2022 | 7.423 | 7.558 | 7.379 | 7.545 | 1,852,259 | +0.10(+1.29%) |
Feb 25, 2022 | 7.414 | 7.475 | 7.391 | 7.449 | 1,747,361 | +0.07(+0.94%) |
Feb 24, 2022 | 7.120 | 7.405 | 7.042 | 7.379 | 1,669,385 | +0.08(+1.07%) |
Feb 23, 2022 | 7.569 | 7.578 | 7.301 | 7.301 | 1,609,759 | -0.21(-2.76%) |
Feb 22, 2022 | 7.733 | 7.733 | 7.474 | 7.509 | 1,982,555 | -0.25(-3.23%) |
Feb 18, 2022 | 7.759 | 0 | +0.05(+0.67%) | |||
Feb 17, 2022 | 7.768 | 7.794 | 7.677 | 7.707 | 1,072,081 | -0.10(-1.33%) |
Feb 16, 2022 | 7.828 | 7.863 | 7.755 | 7.811 | 687,483 | +0.01(+0.11%) |
Feb 15, 2022 | 7.733 | 7.811 | 7.724 | 7.802 | 829,233 | +0.10(+1.35%) |
Feb 14, 2022 | 7.742 | 7.759 | 7.643 | 7.699 | 1,017,345 | -0.04(-0.56%) |
Feb 11, 2022 | 7.785 | 7.891 | 7.707 | 7.742 | 1,007,002 | -0.04(-0.56%) |
Feb 10, 2022 | 7.820 | 7.941 | 7.742 | 7.785 | 1,233,484 | -0.10(-1.31%) |
Feb 09, 2022 | 7.984 | 8.001 | 7.832 | 7.889 | 1,187,596 | -0.03(-0.44%) |
Feb 08, 2022 | 7.794 | 7.923 | 7.788 | 7.923 | 1,238,926 | +0.11(+1.44%) |
Feb 07, 2022 | 7.863 | 7.958 | 7.794 | 7.811 | 862,955 | -0.05(-0.66%) |
Feb 04, 2022 | 7.932 | 7.932 | 7.794 | 7.863 | 938,036 | -0.06(-0.76%) |
Feb 03, 2022 | 8.001 | 7.897 | 7.923 | 779,840 | -0.10(-1.29%) | |
Feb 02, 2022 | 8.036 | 8.079 | 7.923 | 8.027 | 1,107,860 | +0.00(+0.00%) |