Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.676 | 7.817 | 7.527 | 7.597 | 24,136 | -0.11(-1.37%) |
Apr 28, 2022 | 7.659 | 7.716 | 7.597 | 7.703 | 54,536 | +0.11(+1.51%) |
Apr 27, 2022 | 7.501 | 7.766 | 7.501 | 7.589 | 34,970 | +0.04(+0.58%) |
Apr 26, 2022 | 7.448 | 7.876 | 7.448 | 7.545 | 34,746 | -0.24(-3.05%) |
Apr 25, 2022 | 7.835 | 7.844 | 7.589 | 7.782 | 50,395 | -0.16(-1.99%) |
Apr 22, 2022 | 8.046 | 8.072 | 7.905 | 7.940 | 47,568 | -0.11(-1.35%) |
Apr 21, 2022 | 8.222 | 8.283 | 8.046 | 8.049 | 37,859 | -0.15(-1.79%) |
Apr 20, 2022 | 8.160 | 8.239 | 8.160 | 8.195 | 37,645 | +0.02(+0.22%) |
Apr 19, 2022 | 8.046 | 8.178 | 8.033 | 8.178 | 37,394 | +0.13(+1.64%) |
Apr 18, 2022 | 8.037 | 8.077 | 8.002 | 8.046 | 53,741 | +0.03(+0.33%) |
Apr 14, 2022 | 8.002 | 8.037 | 7.958 | 8.019 | 45,922 | +0.03(+0.33%) |
Apr 13, 2022 | 7.958 | 8.001 | 7.949 | 7.993 | 21,828 | +0.04(+0.44%) |
Apr 12, 2022 | 7.993 | 8.037 | 7.923 | 7.958 | 46,725 | +0.02(+0.22%) |
Apr 11, 2022 | 7.958 | 7.997 | 7.931 | 7.940 | 34,564 | -0.02(-0.22%) |
Apr 08, 2022 | 7.888 | 7.967 | 7.888 | 7.958 | 20,854 | +0.07(+0.89%) |
Apr 07, 2022 | 7.923 | 7.923 | 7.879 | 7.888 | 31,601 | -0.04(-0.55%) |
Apr 06, 2022 | 7.905 | 7.948 | 7.879 | 7.931 | 29,314 | -0.04(-0.44%) |
Apr 05, 2022 | 8.063 | 8.072 | 7.958 | 7.967 | 66,573 | -0.06(-0.77%) |
Apr 04, 2022 | 8.028 | 8.046 | 7.984 | 8.028 | 84,611 | +0.04(+0.44%) |
Apr 01, 2022 | 7.984 | 7.993 | 7.958 | 7.993 | 27,427 | +0.02(+0.22%) |
Mar 31, 2022 | 7.967 | 7.993 | 7.967 | 7.975 | 22,524 | +0.00(+0.00%) |
Mar 30, 2022 | 8.002 | 8.040 | 7.974 | 7.975 | 29,186 | -0.04(-0.44%) |
Mar 29, 2022 | 7.923 | 8.011 | 7.870 | 8.011 | 90,899 | +0.10(+1.22%) |
Mar 28, 2022 | 7.923 | 7.984 | 7.905 | 7.914 | 49,204 | -0.04(-0.55%) |
Mar 25, 2022 | 7.940 | 7.975 | 7.940 | 7.958 | 32,107 | +0.02(+0.28%) |
Mar 24, 2022 | 7.914 | 7.940 | 7.905 | 7.936 | 39,176 | +0.04(+0.50%) |
Mar 23, 2022 | 7.870 | 7.923 | 7.844 | 7.896 | 53,988 | +0.03(+0.34%) |
Mar 22, 2022 | 7.861 | 7.905 | 7.844 | 7.870 | 78,942 | +0.04(+0.45%) |
Mar 21, 2022 | 7.826 | 7.838 | 7.808 | 7.835 | 76,246 | +0.04(+0.56%) |
Mar 18, 2022 | 7.685 | 7.800 | 7.685 | 7.791 | 52,373 | +0.10(+1.26%) |
Mar 17, 2022 | 7.668 | 7.729 | 7.633 | 7.694 | 59,081 | +0.10(+1.27%) |
Mar 16, 2022 | 7.553 | 7.602 | 7.536 | 7.597 | 77,553 | +0.11(+1.53%) |
Mar 15, 2022 | 7.378 | 7.518 | 7.378 | 7.483 | 34,262 | +0.09(+1.19%) |
Mar 14, 2022 | 7.492 | 7.509 | 7.378 | 7.395 | 24,961 | -0.10(-1.29%) |
Mar 11, 2022 | 7.545 | 7.624 | 7.492 | 7.492 | 35,166 | -0.05(-0.63%) |
Mar 10, 2022 | 7.462 | 7.552 | 7.462 | 7.539 | 59,812 | +0.03(+0.35%) |
Mar 09, 2022 | 7.462 | 7.600 | 7.462 | 7.513 | 136,800 | +0.08(+1.05%) |
Mar 08, 2022 | 7.496 | 7.557 | 7.416 | 7.436 | 55,327 | +0.01(+0.12%) |
Mar 07, 2022 | 7.496 | 7.561 | 7.410 | 7.427 | 79,849 | -0.08(-1.04%) |
Mar 04, 2022 | 7.531 | 7.535 | 7.453 | 7.505 | 60,226 | -0.03(-0.34%) |
Mar 03, 2022 | 7.557 | 7.609 | 7.470 | 7.531 | 32,506 | +0.01(+0.12%) |
Mar 02, 2022 | 7.392 | 7.531 | 7.392 | 7.522 | 23,790 | +0.16(+2.12%) |
Mar 01, 2022 | 7.531 | 7.531 | 7.324 | 7.366 | 64,657 | -0.08(-1.05%) |
Feb 28, 2022 | 7.375 | 7.470 | 7.358 | 7.444 | 24,351 | +0.03(+0.41%) |
Feb 25, 2022 | 7.236 | 7.417 | 7.314 | 7.414 | 23,872 | +0.13(+1.84%) |
Feb 24, 2022 | 7.107 | 7.288 | 7.020 | 7.280 | 39,704 | +0.11(+1.57%) |
Feb 23, 2022 | 7.185 | 7.314 | 7.150 | 7.167 | 29,244 | -0.06(-0.84%) |
Feb 22, 2022 | 7.280 | 7.349 | 7.167 | 7.228 | 80,892 | -0.14(-1.88%) |
Feb 18, 2022 | 7.366 | 0 | +0.02(+0.22%) | |||
Feb 17, 2022 | 7.436 | 7.470 | 7.332 | 7.350 | 22,177 | -0.09(-1.15%) |
Feb 16, 2022 | 7.349 | 7.453 | 7.324 | 7.436 | 26,867 | +0.10(+1.30%) |
Feb 15, 2022 | 7.254 | 7.401 | 7.254 | 7.340 | 39,505 | +0.10(+1.44%) |
Feb 14, 2022 | 7.267 | 7.306 | 7.197 | 7.236 | 26,226 | -0.03(-0.36%) |
Feb 11, 2022 | 7.271 | 7.340 | 7.210 | 7.262 | 44,370 | -0.01(-0.12%) |
Feb 10, 2022 | 7.306 | 7.487 | 7.254 | 7.271 | 45,037 | -0.09(-1.27%) |
Feb 09, 2022 | 7.349 | 7.392 | 7.349 | 7.365 | 36,911 | +0.14(+1.89%) |
Feb 08, 2022 | 7.219 | 7.236 | 7.210 | 7.228 | 52,946 | +0.05(+0.72%) |
Feb 07, 2022 | 7.159 | 7.319 | 7.159 | 7.176 | 39,870 | +0.03(+0.48%) |
Feb 04, 2022 | 7.150 | 7.181 | 7.089 | 7.141 | 20,205 | -0.02(-0.24%) |
Feb 03, 2022 | 7.133 | 7.159 | 62,257 | -0.02(-0.24%) | ||
Feb 02, 2022 | 7.193 | 7.202 | 7.159 | 7.176 | 63,676 | +0.03(+0.42%) |