Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.060 | 8.324 | 7.983 | 7.983 | 46,813 | -0.15(-1.81%) |
Apr 28, 2022 | 8.233 | 8.311 | 8.125 | 8.129 | 36,275 | -0.10(-1.26%) |
Apr 27, 2022 | 8.268 | 8.320 | 8.108 | 8.233 | 35,964 | -0.01(-0.10%) |
Apr 26, 2022 | 8.060 | 8.354 | 8.043 | 8.242 | 92,996 | +0.24(+3.02%) |
Apr 25, 2022 | 8.000 | 8.017 | 7.957 | 8.000 | 10,396 | +0.00(+0.00%) |
Apr 22, 2022 | 8.078 | 8.078 | 7.965 | 8.000 | 13,865 | -0.02(-0.22%) |
Apr 21, 2022 | 8.104 | 8.104 | 8.017 | 8.017 | 13,941 | -0.03(-0.32%) |
Apr 20, 2022 | 8.095 | 8.104 | 7.965 | 8.043 | 11,122 | -0.03(-0.32%) |
Apr 19, 2022 | 8.095 | 8.104 | 8.009 | 8.069 | 17,911 | -0.01(-0.11%) |
Apr 18, 2022 | 8.112 | 8.173 | 7.991 | 8.078 | 23,006 | +0.04(+0.47%) |
Apr 14, 2022 | 8.069 | 8.173 | 7.991 | 8.040 | 12,570 | +0.01(+0.07%) |
Apr 13, 2022 | 7.939 | 8.104 | 7.939 | 8.034 | 21,059 | -0.04(-0.53%) |
Apr 12, 2022 | 8.034 | 8.190 | 7.948 | 8.078 | 14,455 | +0.11(+1.41%) |
Apr 11, 2022 | 7.991 | 8.017 | 7.948 | 7.965 | 44,753 | -0.03(-0.32%) |
Apr 08, 2022 | 7.974 | 8.009 | 7.948 | 7.991 | 25,495 | +0.01(+0.06%) |
Apr 07, 2022 | 7.943 | 8.063 | 7.926 | 7.986 | 20,221 | +0.07(+0.87%) |
Apr 06, 2022 | 7.977 | 8.008 | 7.909 | 7.917 | 27,697 | -0.07(-0.86%) |
Apr 05, 2022 | 8.046 | 8.046 | 7.969 | 7.986 | 28,601 | -0.08(-0.96%) |
Apr 04, 2022 | 7.969 | 8.090 | 7.934 | 8.063 | 40,213 | +0.09(+1.19%) |
Apr 01, 2022 | 8.098 | 8.153 | 7.969 | 7.969 | 18,920 | -0.06(-0.75%) |
Mar 31, 2022 | 8.106 | 8.158 | 7.960 | 8.029 | 22,975 | -0.11(-1.37%) |
Mar 30, 2022 | 7.977 | 8.148 | 7.977 | 8.141 | 20,494 | +0.10(+1.28%) |
Mar 29, 2022 | 8.081 | 8.141 | 7.926 | 8.038 | 21,220 | +0.09(+1.19%) |
Mar 28, 2022 | 7.977 | 8.012 | 7.917 | 7.943 | 27,967 | -0.03(-0.32%) |
Mar 25, 2022 | 7.995 | 8.038 | 7.960 | 7.969 | 16,894 | -0.02(-0.22%) |
Mar 24, 2022 | 7.969 | 8.124 | 7.909 | 7.986 | 25,638 | +0.04(+0.54%) |
Mar 23, 2022 | 8.055 | 8.086 | 7.934 | 7.943 | 31,498 | -0.06(-0.75%) |
Mar 22, 2022 | 7.943 | 8.136 | 7.943 | 8.003 | 16,169 | +0.01(+0.11%) |
Mar 21, 2022 | 8.175 | 8.175 | 7.960 | 7.995 | 20,811 | -0.25(-3.02%) |
Mar 18, 2022 | 7.969 | 8.244 | 7.905 | 8.244 | 16,857 | +0.30(+3.79%) |
Mar 17, 2022 | 7.788 | 8.003 | 7.788 | 7.943 | 22,184 | +0.08(+0.98%) |
Mar 16, 2022 | 7.952 | 7.952 | 7.823 | 7.866 | 13,398 | -0.08(-0.98%) |
Mar 15, 2022 | 7.943 | 7.969 | 7.943 | 7.943 | 19,365 | +0.00(+0.00%) |
Mar 14, 2022 | 8.003 | 8.124 | 7.943 | 7.943 | 26,286 | -0.03(-0.43%) |
Mar 11, 2022 | 8.089 | 8.089 | 7.977 | 7.977 | 30,926 | -0.06(-0.75%) |
Mar 10, 2022 | 8.003 | 8.123 | 7.977 | 8.038 | 14,597 | +0.02(+0.28%) |
Mar 09, 2022 | 8.075 | 8.125 | 8.015 | 8.015 | 9,538 | +0.03(+0.32%) |
Mar 08, 2022 | 8.015 | 8.281 | 7.938 | 7.990 | 27,565 | -0.09(-1.06%) |
Mar 07, 2022 | 8.195 | 8.221 | 8.002 | 8.075 | 27,918 | -0.19(-2.28%) |
Mar 04, 2022 | 8.186 | 8.263 | 8.135 | 8.263 | 7,658 | +0.02(+0.21%) |
Mar 03, 2022 | 8.212 | 8.255 | 8.135 | 8.246 | 11,514 | +0.11(+1.37%) |
Mar 02, 2022 | 8.135 | 8.212 | 8.075 | 8.135 | 18,940 | -0.05(-0.63%) |
Mar 01, 2022 | 8.203 | 8.212 | 7.964 | 8.186 | 16,456 | +0.09(+1.06%) |
Feb 28, 2022 | 7.955 | 8.105 | 7.955 | 8.101 | 19,856 | +0.09(+1.18%) |
Feb 25, 2022 | 7.878 | 8.041 | 7.896 | 8.007 | 44,302 | +0.08(+0.97%) |
Feb 24, 2022 | 7.468 | 7.955 | 7.374 | 7.930 | 58,712 | +0.06(+0.76%) |
Feb 23, 2022 | 8.109 | 8.135 | 7.827 | 7.870 | 69,044 | -0.23(-2.84%) |
Feb 22, 2022 | 8.203 | 8.203 | 8.100 | 8.100 | 16,218 | -0.12(-1.47%) |
Feb 18, 2022 | 8.221 | 0 | +0.01(+0.10%) | |||
Feb 17, 2022 | 8.366 | 8.417 | 8.203 | 8.212 | 17,673 | -0.16(-1.94%) |
Feb 16, 2022 | 8.315 | 8.400 | 8.238 | 8.375 | 24,051 | +0.04(+0.51%) |
Feb 15, 2022 | 8.203 | 8.400 | 8.203 | 8.332 | 21,829 | +0.15(+1.88%) |
Feb 14, 2022 | 8.392 | 8.494 | 8.144 | 8.178 | 22,435 | -0.20(-2.35%) |
Feb 11, 2022 | 8.426 | 8.503 | 8.362 | 8.375 | 7,556 | +0.02(+0.20%) |
Feb 10, 2022 | 8.460 | 8.520 | 8.357 | 8.357 | 14,409 | -0.20(-2.34%) |
Feb 09, 2022 | 8.430 | 8.558 | 8.379 | 8.558 | 22,398 | +0.18(+2.13%) |
Feb 08, 2022 | 8.404 | 8.421 | 8.353 | 8.379 | 14,149 | -0.03(-0.30%) |
Feb 07, 2022 | 8.336 | 8.404 | 8.311 | 8.404 | 3,705 | +0.09(+1.13%) |
Feb 04, 2022 | 8.336 | 8.353 | 8.306 | 8.311 | 9,560 | +0.00(+0.00%) |
Feb 03, 2022 | 8.345 | 8.302 | 8.311 | 12,375 | -0.05(-0.61%) | |
Feb 02, 2022 | 8.396 | 8.541 | 8.345 | 8.362 | 28,017 | -0.04(-0.51%) |