Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.260 | 6.530 | 6.050 | 6.430 | 30,377 | -0.07(-1.08%) |
Apr 28, 2022 | 6.570 | 6.720 | 6.330 | 6.500 | 18,201 | -0.31(-4.55%) |
Apr 27, 2022 | 6.880 | 6.943 | 6.360 | 6.810 | 17,534 | +0.06(+0.89%) |
Apr 26, 2022 | 7.080 | 7.080 | 6.656 | 6.750 | 13,964 | -0.57(-7.79%) |
Apr 25, 2022 | 7.270 | 7.525 | 7.200 | 7.320 | 6,149 | -0.11(-1.48%) |
Apr 22, 2022 | 7.640 | 7.640 | 7.360 | 7.430 | 10,190 | -0.07(-0.93%) |
Apr 21, 2022 | 7.930 | 7.940 | 7.480 | 7.500 | 12,321 | -0.11(-1.45%) |
Apr 20, 2022 | 7.880 | 7.950 | 7.585 | 7.610 | 3,870 | -0.02(-0.26%) |
Apr 19, 2022 | 7.420 | 7.640 | 7.400 | 7.630 | 7,815 | +0.08(+1.06%) |
Apr 18, 2022 | 7.510 | 7.650 | 7.500 | 7.550 | 6,051 | -0.08(-1.05%) |
Apr 14, 2022 | 7.840 | 7.840 | 7.090 | 7.630 | 13,128 | -0.36(-4.54%) |
Apr 13, 2022 | 7.820 | 8.140 | 7.535 | 7.993 | 5,134 | +0.04(+0.54%) |
Apr 12, 2022 | 8.140 | 8.300 | 7.610 | 7.950 | 8,035 | -0.13(-1.61%) |
Apr 11, 2022 | 8.045 | 8.320 | 7.773 | 8.080 | 10,053 | -0.30(-3.58%) |
Apr 08, 2022 | 8.430 | 8.550 | 7.975 | 8.380 | 29,498 | +0.29(+3.58%) |
Apr 07, 2022 | 8.070 | 8.257 | 8.030 | 8.090 | 2,835 | -0.07(-0.86%) |
Apr 06, 2022 | 8.200 | 8.610 | 7.543 | 8.160 | 11,054 | -0.01(-0.12%) |
Apr 05, 2022 | 8.150 | 8.330 | 8.000 | 8.170 | 7,995 | +0.00(+0.00%) |
Apr 04, 2022 | 8.190 | 8.365 | 7.940 | 8.170 | 18,834 | +0.16(+2.00%) |
Apr 01, 2022 | 7.780 | 8.250 | 7.700 | 8.010 | 19,802 | +0.30(+3.89%) |
Mar 31, 2022 | 7.970 | 8.054 | 7.581 | 7.710 | 5,084 | -0.12(-1.53%) |
Mar 30, 2022 | 8.460 | 8.460 | 7.790 | 7.830 | 11,743 | -0.16(-2.00%) |
Mar 29, 2022 | 7.920 | 8.390 | 7.680 | 7.990 | 58,505 | +0.12(+1.52%) |
Mar 28, 2022 | 7.780 | 7.870 | 7.440 | 7.870 | 5,585 | +0.33(+4.38%) |
Mar 25, 2022 | 7.430 | 7.600 | 7.265 | 7.540 | 10,497 | +0.13(+1.75%) |
Mar 24, 2022 | 7.110 | 7.500 | 7.000 | 7.410 | 9,111 | +0.37(+5.26%) |
Mar 23, 2022 | 6.450 | 7.395 | 6.450 | 7.040 | 34,461 | +0.15(+2.18%) |
Mar 22, 2022 | 6.510 | 6.973 | 6.345 | 6.890 | 28,257 | +0.55(+8.68%) |
Mar 21, 2022 | 6.430 | 6.550 | 6.240 | 6.340 | 17,984 | -0.11(-1.71%) |
Mar 18, 2022 | 6.500 | 6.500 | 6.220 | 6.450 | 10,586 | +0.02(+0.31%) |
Mar 17, 2022 | 6.540 | 6.550 | 6.080 | 6.430 | 8,931 | -0.09(-1.38%) |
Mar 16, 2022 | 6.120 | 6.520 | 5.950 | 6.520 | 16,570 | +0.47(+7.77%) |
Mar 15, 2022 | 6.338 | 6.338 | 5.790 | 6.050 | 7,657 | +0.00(+0.00%) |
Mar 14, 2022 | 6.468 | 6.468 | 5.980 | 6.050 | 10,033 | -0.32(-4.95%) |
Mar 11, 2022 | 6.530 | 6.580 | 6.225 | 6.365 | 21,688 | -0.11(-1.75%) |
Mar 10, 2022 | 6.240 | 6.478 | 6.170 | 6.478 | 17,230 | -0.28(-4.17%) |
Mar 09, 2022 | 6.450 | 6.870 | 6.450 | 6.760 | 8,884 | +0.71(+11.74%) |
Mar 08, 2022 | 6.450 | 6.479 | 5.954 | 6.050 | 16,817 | -0.25(-3.97%) |
Mar 07, 2022 | 6.510 | 6.600 | 6.300 | 6.300 | 6,497 | -0.25(-3.81%) |
Mar 04, 2022 | 6.700 | 6.810 | 6.270 | 6.550 | 11,585 | -0.29(-4.24%) |
Mar 03, 2022 | 6.890 | 7.000 | 6.835 | 6.840 | 2,314 | -0.13(-1.87%) |
Mar 02, 2022 | 6.600 | 6.990 | 6.600 | 6.970 | 2,737 | +0.24(+3.57%) |
Mar 01, 2022 | 6.810 | 6.810 | 6.660 | 6.730 | 3,895 | +0.01(+0.15%) |
Feb 28, 2022 | 6.780 | 6.910 | 6.610 | 6.720 | 25,588 | -0.03(-0.44%) |
Feb 25, 2022 | 6.630 | 6.990 | 6.610 | 6.750 | 15,550 | +0.12(+1.81%) |
Feb 24, 2022 | 6.740 | 6.993 | 6.460 | 6.630 | 20,723 | -0.43(-6.09%) |
Feb 23, 2022 | 7.410 | 7.410 | 6.800 | 7.060 | 10,964 | -0.08(-1.09%) |
Feb 22, 2022 | 7.360 | 7.494 | 6.919 | 7.138 | 38,201 | -0.13(-1.77%) |
Feb 18, 2022 | 7.266 | 0 | -0.32(-4.26%) | |||
Feb 17, 2022 | 7.490 | 7.590 | 7.100 | 7.590 | 9,437 | -0.01(-0.13%) |
Feb 16, 2022 | 7.680 | 7.980 | 7.267 | 7.600 | 5,181 | +0.09(+1.15%) |
Feb 15, 2022 | 7.610 | 7.750 | 7.172 | 7.513 | 5,561 | +0.11(+1.53%) |
Feb 14, 2022 | 7.320 | 7.877 | 7.310 | 7.400 | 2,475 | -0.11(-1.46%) |
Feb 11, 2022 | 7.640 | 7.805 | 7.440 | 7.510 | 18,005 | -0.03(-0.40%) |
Feb 10, 2022 | 7.440 | 7.979 | 7.390 | 7.540 | 18,404 | +0.03(+0.40%) |
Feb 09, 2022 | 7.240 | 7.510 | 7.065 | 7.510 | 16,807 | +0.26(+3.59%) |
Feb 08, 2022 | 6.880 | 7.250 | 6.880 | 7.250 | 12,863 | +0.24(+3.42%) |
Feb 07, 2022 | 6.730 | 7.304 | 6.730 | 7.010 | 2,895 | +0.43(+6.53%) |
Feb 04, 2022 | 6.760 | 6.760 | 6.500 | 6.580 | 6,591 | -0.31(-4.50%) |
Feb 03, 2022 | 6.660 | 6.915 | 6.890 | 1,816 | +0.09(+1.32%) | |
Feb 02, 2022 | 6.580 | 7.090 | 6.580 | 6.800 | 12,267 | -0.09(-1.31%) |