Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.969 | 7.026 | 6.785 | 6.822 | 2,363,906 | -0.18(-2.57%) |
Apr 28, 2022 | 6.945 | 7.043 | 6.752 | 7.002 | 3,085,385 | +0.05(+0.71%) |
Apr 27, 2022 | 6.814 | 6.994 | 6.723 | 6.953 | 3,303,434 | +0.16(+2.29%) |
Apr 26, 2022 | 6.691 | 6.928 | 6.617 | 6.797 | 2,359,477 | +0.04(+0.61%) |
Apr 25, 2022 | 6.805 | 6.846 | 6.592 | 6.756 | 3,397,605 | -0.29(-4.18%) |
Apr 22, 2022 | 7.166 | 7.321 | 6.986 | 7.051 | 2,505,613 | -0.01(-0.12%) |
Apr 21, 2022 | 7.346 | 7.469 | 7.035 | 7.059 | 1,989,354 | -0.21(-2.93%) |
Apr 20, 2022 | 7.370 | 7.370 | 7.125 | 7.272 | 2,757,862 | -0.08(-1.11%) |
Apr 19, 2022 | 7.542 | 7.542 | 7.329 | 7.354 | 2,631,588 | -0.29(-3.85%) |
Apr 18, 2022 | 7.854 | 7.854 | 7.501 | 7.649 | 1,555,369 | -0.10(-1.27%) |
Apr 14, 2022 | 7.641 | 7.796 | 7.579 | 7.747 | 1,920,065 | +0.08(+1.07%) |
Apr 13, 2022 | 7.632 | 7.731 | 7.501 | 7.665 | 2,537,367 | +0.06(+0.75%) |
Apr 12, 2022 | 7.780 | 7.788 | 7.563 | 7.608 | 3,339,430 | -0.07(-0.96%) |
Apr 11, 2022 | 7.919 | 7.952 | 7.620 | 7.682 | 3,929,265 | -0.35(-4.38%) |
Apr 08, 2022 | 7.510 | 8.058 | 7.469 | 8.034 | 7,692,649 | +0.88(+12.37%) |
Apr 07, 2022 | 7.379 | 7.469 | 6.863 | 7.149 | 9,317,124 | -0.59(-7.62%) |
Apr 06, 2022 | 7.878 | 8.087 | 7.661 | 7.739 | 3,756,233 | +0.14(+1.83%) |
Apr 05, 2022 | 7.714 | 7.919 | 7.542 | 7.600 | 3,700,983 | -0.15(-1.90%) |
Apr 04, 2022 | 7.608 | 7.849 | 7.587 | 7.747 | 4,050,180 | +0.23(+3.05%) |
Apr 01, 2022 | 7.403 | 7.596 | 7.383 | 7.518 | 3,540,913 | +0.31(+4.32%) |
Mar 31, 2022 | 7.133 | 7.309 | 7.133 | 7.207 | 2,161,331 | +0.03(+0.46%) |
Mar 30, 2022 | 6.994 | 7.272 | 6.977 | 7.174 | 2,994,345 | +0.34(+4.91%) |
Mar 29, 2022 | 6.715 | 6.912 | 6.504 | 6.838 | 4,062,592 | -0.07(-1.07%) |
Mar 28, 2022 | 7.108 | 7.108 | 6.846 | 6.912 | 2,468,709 | -0.23(-3.21%) |
Mar 25, 2022 | 6.715 | 7.157 | 6.707 | 7.141 | 3,236,318 | +0.37(+5.44%) |
Mar 24, 2022 | 7.002 | 7.002 | 6.707 | 6.773 | 2,714,448 | -0.20(-2.93%) |
Mar 23, 2022 | 6.936 | 7.043 | 6.912 | 6.977 | 2,402,642 | +0.01(+0.12%) |
Mar 22, 2022 | 6.945 | 7.022 | 6.895 | 6.969 | 1,678,716 | -0.01(-0.12%) |
Mar 21, 2022 | 6.814 | 7.076 | 6.797 | 6.977 | 2,609,154 | -0.13(-1.84%) |
Mar 18, 2022 | 7.051 | 7.125 | 6.928 | 7.108 | 2,627,107 | +0.06(+0.81%) |
Mar 17, 2022 | 7.035 | 7.141 | 6.990 | 7.051 | 1,685,265 | +0.13(+1.89%) |
Mar 16, 2022 | 6.912 | 7.039 | 6.801 | 6.920 | 2,938,169 | +0.20(+2.92%) |
Mar 15, 2022 | 6.625 | 6.809 | 6.527 | 6.723 | 3,146,216 | +0.14(+2.11%) |
Mar 14, 2022 | 6.764 | 6.781 | 6.519 | 6.584 | 2,500,584 | -0.20(-2.90%) |
Mar 11, 2022 | 7.035 | 7.093 | 6.781 | 6.781 | 2,664,048 | -0.35(-4.94%) |
Mar 10, 2022 | 7.133 | 7.088 | 7.133 | 3,801,962 | -0.07(-1.02%) | |
Mar 09, 2022 | 7.387 | 7.403 | 7.149 | 7.207 | 4,461,338 | -0.48(-6.28%) |
Mar 08, 2022 | 7.985 | 8.026 | 7.522 | 7.690 | 5,760,380 | -0.77(-9.10%) |
Mar 07, 2022 | 7.592 | 8.537 | 7.583 | 8.460 | 10,380,690 | +0.73(+9.43%) |
Mar 04, 2022 | 7.362 | 7.747 | 7.354 | 7.731 | 3,937,409 | +0.26(+3.51%) |
Mar 03, 2022 | 7.559 | 7.575 | 7.289 | 7.469 | 5,105,005 | -0.03(-0.44%) |
Mar 02, 2022 | 7.542 | 7.567 | 7.305 | 7.501 | 4,138,316 | -0.30(-3.88%) |
Mar 01, 2022 | 8.026 | 8.140 | 7.673 | 7.804 | 6,784,690 | +0.10(+1.28%) |
Feb 28, 2022 | 7.739 | 7.833 | 7.534 | 7.706 | 4,792,119 | +0.29(+3.86%) |
Feb 25, 2022 | 7.215 | 7.460 | 7.207 | 7.420 | 5,038,369 | +0.07(+0.89%) |
Feb 24, 2022 | 6.928 | 7.354 | 6.830 | 7.354 | 5,989,464 | +0.38(+5.52%) |
Feb 23, 2022 | 6.854 | 7.178 | 6.854 | 6.969 | 3,675,558 | +0.04(+0.59%) |
Feb 22, 2022 | 6.805 | 6.953 | 6.723 | 6.928 | 3,651,268 | +0.33(+4.96%) |
Feb 18, 2022 | 6.601 | 0 | -0.14(-2.07%) | |||
Feb 17, 2022 | 6.429 | 6.867 | 6.404 | 6.740 | 5,445,245 | +0.43(+6.88%) |
Feb 16, 2022 | 6.191 | 6.314 | 6.167 | 6.306 | 2,493,426 | +0.09(+1.45%) |
Feb 15, 2022 | 6.134 | 6.247 | 6.089 | 6.216 | 1,871,344 | +0.06(+0.93%) |
Feb 14, 2022 | 6.175 | 6.244 | 6.044 | 6.158 | 2,402,379 | -0.07(-1.18%) |
Feb 11, 2022 | 6.052 | 6.339 | 6.052 | 6.232 | 3,001,178 | +0.19(+3.12%) |
Feb 10, 2022 | 5.921 | 6.175 | 5.905 | 6.044 | 2,726,839 | +0.14(+2.36%) |
Feb 09, 2022 | 5.765 | 5.929 | 5.757 | 5.905 | 2,324,913 | +0.09(+1.55%) |
Feb 08, 2022 | 5.806 | 5.877 | 5.745 | 5.814 | 2,119,121 | -0.02(-0.28%) |
Feb 07, 2022 | 5.651 | 5.876 | 5.651 | 5.831 | 2,347,275 | +0.16(+2.89%) |
Feb 04, 2022 | 5.528 | 5.700 | 5.470 | 5.667 | 2,298,083 | +0.25(+4.53%) |
Feb 03, 2022 | 5.487 | 5.413 | 5.421 | 1,723,031 | -0.22(-3.92%) | |
Feb 02, 2022 | 5.733 | 5.798 | 5.569 | 5.642 | 2,155,653 | +0.07(+1.32%) |