Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.059 | 8.323 | 7.982 | 7.982 | 46,818 | -0.15(-1.81%) |
Apr 28, 2022 | 8.232 | 8.310 | 8.124 | 8.129 | 36,279 | -0.10(-1.26%) |
Apr 27, 2022 | 8.267 | 8.319 | 8.107 | 8.232 | 35,967 | -0.01(-0.10%) |
Apr 26, 2022 | 8.059 | 8.353 | 8.042 | 8.241 | 93,005 | +0.24(+3.02%) |
Apr 25, 2022 | 7.999 | 8.016 | 7.956 | 7.999 | 10,397 | +0.00(+0.00%) |
Apr 22, 2022 | 8.077 | 8.077 | 7.964 | 7.999 | 13,867 | -0.02(-0.22%) |
Apr 21, 2022 | 8.103 | 8.103 | 8.016 | 8.016 | 13,942 | -0.03(-0.32%) |
Apr 20, 2022 | 8.094 | 8.103 | 7.964 | 8.042 | 11,123 | -0.03(-0.32%) |
Apr 19, 2022 | 8.094 | 8.103 | 8.008 | 8.068 | 17,913 | -0.01(-0.11%) |
Apr 18, 2022 | 8.111 | 8.172 | 7.990 | 8.077 | 23,009 | +0.04(+0.47%) |
Apr 14, 2022 | 8.068 | 8.172 | 7.990 | 8.039 | 12,571 | +0.01(+0.07%) |
Apr 13, 2022 | 7.939 | 8.103 | 7.939 | 8.034 | 21,062 | -0.04(-0.53%) |
Apr 12, 2022 | 8.034 | 8.189 | 7.947 | 8.077 | 14,456 | +0.11(+1.41%) |
Apr 11, 2022 | 7.990 | 8.016 | 7.947 | 7.964 | 44,757 | -0.03(-0.32%) |
Apr 08, 2022 | 7.973 | 8.008 | 7.947 | 7.990 | 25,498 | +0.01(+0.06%) |
Apr 07, 2022 | 7.942 | 8.063 | 7.925 | 7.985 | 20,223 | +0.07(+0.87%) |
Apr 06, 2022 | 7.977 | 8.007 | 7.908 | 7.916 | 27,700 | -0.07(-0.86%) |
Apr 05, 2022 | 8.045 | 8.045 | 7.968 | 7.985 | 28,604 | -0.08(-0.96%) |
Apr 04, 2022 | 7.968 | 8.089 | 7.934 | 8.063 | 40,217 | +0.09(+1.19%) |
Apr 01, 2022 | 8.097 | 8.152 | 7.968 | 7.968 | 18,922 | -0.06(-0.75%) |
Mar 31, 2022 | 8.106 | 8.157 | 7.959 | 8.028 | 22,978 | -0.11(-1.37%) |
Mar 30, 2022 | 7.977 | 8.147 | 7.977 | 8.140 | 20,496 | +0.10(+1.28%) |
Mar 29, 2022 | 8.080 | 8.140 | 7.925 | 8.037 | 21,222 | +0.09(+1.19%) |
Mar 28, 2022 | 7.977 | 8.011 | 7.916 | 7.942 | 27,970 | -0.03(-0.32%) |
Mar 25, 2022 | 7.994 | 8.037 | 7.959 | 7.968 | 16,896 | -0.02(-0.22%) |
Mar 24, 2022 | 7.968 | 8.123 | 7.908 | 7.985 | 25,641 | +0.04(+0.54%) |
Mar 23, 2022 | 8.054 | 8.085 | 7.934 | 7.942 | 31,501 | -0.06(-0.75%) |
Mar 22, 2022 | 7.942 | 8.135 | 7.942 | 8.002 | 16,171 | +0.01(+0.11%) |
Mar 21, 2022 | 8.174 | 8.174 | 7.959 | 7.994 | 20,813 | -0.25(-3.02%) |
Mar 18, 2022 | 7.968 | 8.243 | 7.904 | 8.243 | 16,858 | +0.30(+3.79%) |
Mar 17, 2022 | 7.788 | 8.002 | 7.788 | 7.942 | 22,187 | +0.08(+0.98%) |
Mar 16, 2022 | 7.951 | 7.951 | 7.822 | 7.865 | 13,400 | -0.08(-0.98%) |
Mar 15, 2022 | 7.942 | 7.968 | 7.942 | 7.942 | 19,367 | +0.00(+0.00%) |
Mar 14, 2022 | 8.002 | 8.123 | 7.942 | 7.942 | 26,289 | -0.03(-0.43%) |
Mar 11, 2022 | 8.088 | 8.088 | 7.977 | 7.977 | 30,930 | -0.06(-0.75%) |
Mar 10, 2022 | 8.002 | 8.122 | 7.977 | 8.037 | 14,599 | +0.02(+0.28%) |
Mar 09, 2022 | 8.074 | 8.124 | 8.014 | 8.014 | 9,539 | +0.03(+0.32%) |
Mar 08, 2022 | 8.014 | 8.280 | 7.937 | 7.989 | 27,568 | -0.09(-1.06%) |
Mar 07, 2022 | 8.194 | 8.220 | 8.001 | 8.074 | 27,921 | -0.19(-2.28%) |
Mar 04, 2022 | 8.185 | 8.262 | 8.134 | 8.262 | 7,659 | +0.02(+0.21%) |
Mar 03, 2022 | 8.211 | 8.254 | 8.134 | 8.245 | 11,516 | +0.11(+1.37%) |
Mar 02, 2022 | 8.134 | 8.211 | 8.074 | 8.134 | 18,942 | -0.05(-0.63%) |
Mar 01, 2022 | 8.203 | 8.211 | 7.963 | 8.185 | 16,457 | +0.09(+1.06%) |
Feb 28, 2022 | 7.955 | 8.104 | 7.955 | 8.100 | 19,859 | +0.09(+1.18%) |
Feb 25, 2022 | 7.878 | 8.040 | 7.895 | 8.006 | 44,306 | +0.08(+0.97%) |
Feb 24, 2022 | 7.467 | 7.955 | 7.373 | 7.929 | 58,718 | +0.06(+0.76%) |
Feb 23, 2022 | 8.109 | 8.134 | 7.826 | 7.869 | 69,051 | -0.23(-2.84%) |
Feb 22, 2022 | 8.203 | 8.203 | 8.099 | 8.099 | 16,220 | -0.12(-1.47%) |
Feb 18, 2022 | 8.220 | 0 | +0.01(+0.10%) | |||
Feb 17, 2022 | 8.365 | 8.416 | 8.203 | 8.211 | 17,675 | -0.16(-1.94%) |
Feb 16, 2022 | 8.314 | 8.399 | 8.237 | 8.374 | 24,053 | +0.04(+0.51%) |
Feb 15, 2022 | 8.203 | 8.399 | 8.203 | 8.331 | 21,831 | +0.15(+1.88%) |
Feb 14, 2022 | 8.391 | 8.493 | 8.143 | 8.177 | 22,438 | -0.20(-2.35%) |
Feb 11, 2022 | 8.425 | 8.502 | 8.361 | 8.374 | 7,557 | +0.02(+0.20%) |
Feb 10, 2022 | 8.459 | 8.519 | 8.357 | 8.357 | 14,410 | -0.20(-2.34%) |
Feb 09, 2022 | 8.429 | 8.557 | 8.378 | 8.557 | 22,400 | +0.18(+2.13%) |
Feb 08, 2022 | 8.403 | 8.420 | 8.352 | 8.378 | 14,150 | -0.03(-0.30%) |
Feb 07, 2022 | 8.335 | 8.403 | 8.310 | 8.403 | 3,705 | +0.09(+1.13%) |
Feb 04, 2022 | 8.335 | 8.352 | 8.306 | 8.310 | 9,561 | +0.00(+0.00%) |
Feb 03, 2022 | 8.344 | 8.301 | 8.310 | 12,377 | -0.05(-0.61%) | |
Feb 02, 2022 | 8.395 | 8.540 | 8.344 | 8.361 | 28,020 | -0.04(-0.51%) |