Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.320 | 8.510 | 8.240 | 8.330 | 66,310 | -0.13(-1.54%) |
Apr 28, 2022 | 8.330 | 8.620 | 8.310 | 8.460 | 99,563 | +0.18(+2.17%) |
Apr 27, 2022 | 8.480 | 8.630 | 8.190 | 8.280 | 61,575 | -0.15(-1.78%) |
Apr 26, 2022 | 8.670 | 8.750 | 8.400 | 8.430 | 64,294 | -0.34(-3.88%) |
Apr 25, 2022 | 8.410 | 8.780 | 8.290 | 8.770 | 77,213 | +0.38(+4.53%) |
Apr 22, 2022 | 8.520 | 8.630 | 8.320 | 8.390 | 78,894 | -0.10(-1.18%) |
Apr 21, 2022 | 8.140 | 8.725 | 8.140 | 8.490 | 154,774 | +0.07(+0.83%) |
Apr 20, 2022 | 8.280 | 8.723 | 8.280 | 8.420 | 55,785 | +0.05(+0.60%) |
Apr 19, 2022 | 8.240 | 8.400 | 8.010 | 8.370 | 151,577 | +0.18(+2.20%) |
Apr 18, 2022 | 8.300 | 8.440 | 8.130 | 8.190 | 105,547 | -0.14(-1.68%) |
Apr 14, 2022 | 8.300 | 8.480 | 8.190 | 8.330 | 100,037 | +0.00(+0.00%) |
Apr 13, 2022 | 8.170 | 8.500 | 7.856 | 8.330 | 136,687 | +0.12(+1.46%) |
Apr 12, 2022 | 8.030 | 8.620 | 8.030 | 8.210 | 99,045 | +0.18(+2.24%) |
Apr 11, 2022 | 7.870 | 8.110 | 7.700 | 8.030 | 72,635 | +0.13(+1.65%) |
Apr 08, 2022 | 8.030 | 8.160 | 7.850 | 7.900 | 127,982 | -0.11(-1.37%) |
Apr 07, 2022 | 8.430 | 8.568 | 7.850 | 8.010 | 255,990 | -0.41(-4.87%) |
Apr 06, 2022 | 8.810 | 8.910 | 8.350 | 8.420 | 218,000 | -0.48(-5.39%) |
Apr 05, 2022 | 8.850 | 8.980 | 8.760 | 8.900 | 317,117 | +0.01(+0.11%) |
Apr 04, 2022 | 8.950 | 8.990 | 8.760 | 8.890 | 135,507 | -0.09(-1.00%) |
Apr 01, 2022 | 8.500 | 9.005 | 8.470 | 8.980 | 140,372 | +0.43(+5.03%) |
Mar 31, 2022 | 8.620 | 8.900 | 8.520 | 8.550 | 118,133 | -0.24(-2.73%) |
Mar 30, 2022 | 8.810 | 8.990 | 8.620 | 8.790 | 185,169 | -0.12(-1.35%) |
Mar 29, 2022 | 9.050 | 9.165 | 8.790 | 8.910 | 183,452 | -0.04(-0.45%) |
Mar 28, 2022 | 9.000 | 9.210 | 8.750 | 8.950 | 132,891 | +0.03(+0.34%) |
Mar 25, 2022 | 8.740 | 9.030 | 8.580 | 8.920 | 179,905 | +0.29(+3.36%) |
Mar 24, 2022 | 8.730 | 9.030 | 8.560 | 8.630 | 163,246 | -0.10(-1.15%) |
Mar 23, 2022 | 8.920 | 9.045 | 8.560 | 8.730 | 122,347 | -0.26(-2.89%) |
Mar 22, 2022 | 8.910 | 9.150 | 8.800 | 8.990 | 144,086 | +0.15(+1.70%) |
Mar 21, 2022 | 9.130 | 9.180 | 8.670 | 8.840 | 197,054 | -0.16(-1.78%) |
Mar 18, 2022 | 8.830 | 9.170 | 8.630 | 9.000 | 268,420 | +0.17(+1.93%) |
Mar 17, 2022 | 8.880 | 9.080 | 8.460 | 8.830 | 250,935 | +0.45(+5.37%) |
Mar 16, 2022 | 8.390 | 8.480 | 8.161 | 8.380 | 251,572 | +0.29(+3.58%) |
Mar 15, 2022 | 7.950 | 8.220 | 7.700 | 8.090 | 184,894 | +0.23(+2.93%) |
Mar 14, 2022 | 7.130 | 8.000 | 7.110 | 7.860 | 462,025 | +0.92(+13.26%) |
Mar 11, 2022 | 6.870 | 7.000 | 6.840 | 6.940 | 94,807 | +0.10(+1.46%) |
Mar 10, 2022 | 6.645 | 6.940 | 6.300 | 6.840 | 157,130 | +0.52(+8.23%) |
Mar 09, 2022 | 6.320 | 6.500 | 6.250 | 6.320 | 112,088 | +0.04(+0.64%) |
Mar 08, 2022 | 6.520 | 6.520 | 6.190 | 6.280 | 263,715 | -0.17(-2.64%) |
Mar 07, 2022 | 6.720 | 6.780 | 6.371 | 6.450 | 218,281 | -0.26(-3.87%) |
Mar 04, 2022 | 6.710 | 6.760 | 6.580 | 6.710 | 31,013 | -0.01(-0.15%) |
Mar 03, 2022 | 6.760 | 6.919 | 6.650 | 6.720 | 37,587 | -0.08(-1.18%) |
Mar 02, 2022 | 6.520 | 6.820 | 6.480 | 6.800 | 85,428 | +0.34(+5.26%) |
Mar 01, 2022 | 6.520 | 6.520 | 6.300 | 6.460 | 66,200 | -0.07(-1.07%) |
Feb 28, 2022 | 6.570 | 6.660 | 6.450 | 6.530 | 58,526 | -0.01(-0.15%) |
Feb 25, 2022 | 6.510 | 6.650 | 6.410 | 6.540 | 114,238 | +0.02(+0.31%) |
Feb 24, 2022 | 6.390 | 6.540 | 6.300 | 6.520 | 85,222 | +0.08(+1.24%) |
Feb 23, 2022 | 6.570 | 6.660 | 6.400 | 6.440 | 49,006 | -0.12(-1.83%) |
Feb 22, 2022 | 6.890 | 6.940 | 6.475 | 6.560 | 102,180 | -0.33(-4.79%) |
Feb 18, 2022 | 6.890 | 0 | +0.26(+3.92%) | |||
Feb 17, 2022 | 6.610 | 6.700 | 6.420 | 6.630 | 438,396 | -0.02(-0.30%) |
Feb 16, 2022 | 6.800 | 6.800 | 6.620 | 6.650 | 79,473 | -0.11(-1.63%) |
Feb 15, 2022 | 6.750 | 6.840 | 6.710 | 6.760 | 53,624 | +0.06(+0.90%) |
Feb 14, 2022 | 7.000 | 7.000 | 6.550 | 6.700 | 412,077 | -0.29(-4.15%) |
Feb 11, 2022 | 7.020 | 7.200 | 6.930 | 6.990 | 92,399 | -0.07(-0.99%) |
Feb 10, 2022 | 7.070 | 7.215 | 6.950 | 7.060 | 83,800 | -0.11(-1.53%) |
Feb 09, 2022 | 7.260 | 7.350 | 7.150 | 7.170 | 144,870 | -0.07(-0.97%) |
Feb 08, 2022 | 7.020 | 7.290 | 7.000 | 7.240 | 36,797 | +0.22(+3.13%) |
Feb 07, 2022 | 6.970 | 7.100 | 6.940 | 7.020 | 30,517 | +0.01(+0.14%) |
Feb 04, 2022 | 7.100 | 7.270 | 6.970 | 7.010 | 35,786 | -0.14(-1.96%) |
Feb 03, 2022 | 7.240 | 7.040 | 7.150 | 39,717 | -0.12(-1.65%) | |
Feb 02, 2022 | 7.270 | 7.340 | 7.170 | 7.270 | 23,691 | +0.00(+0.00%) |