Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.740 | 7.808 | 7.529 | 7.529 | 70,191 | -0.19(-2.51%) |
Apr 28, 2022 | 7.647 | 7.824 | 7.538 | 7.723 | 99,573 | +0.08(+0.99%) |
Apr 27, 2022 | 7.605 | 7.689 | 7.563 | 7.647 | 76,967 | +0.04(+0.55%) |
Apr 26, 2022 | 7.555 | 7.656 | 7.555 | 7.605 | 126,370 | +0.01(+0.11%) |
Apr 25, 2022 | 7.647 | 7.697 | 7.532 | 7.597 | 181,573 | -0.10(-1.31%) |
Apr 22, 2022 | 7.673 | 7.757 | 7.639 | 7.698 | 69,710 | -0.03(-0.33%) |
Apr 21, 2022 | 7.841 | 7.981 | 7.647 | 7.723 | 127,137 | -0.13(-1.61%) |
Apr 20, 2022 | 8.170 | 8.313 | 7.816 | 7.850 | 142,835 | -0.20(-2.51%) |
Apr 19, 2022 | 7.757 | 8.145 | 7.757 | 8.052 | 230,621 | +0.39(+5.06%) |
Apr 18, 2022 | 7.732 | 7.829 | 7.622 | 7.664 | 157,645 | -0.01(-0.11%) |
Apr 14, 2022 | 7.631 | 7.808 | 7.631 | 7.673 | 112,100 | +0.00(+0.00%) |
Apr 13, 2022 | 7.664 | 7.749 | 7.631 | 7.673 | 123,341 | +0.05(+0.66%) |
Apr 12, 2022 | 7.664 | 7.790 | 7.588 | 7.622 | 85,691 | -0.03(-0.44%) |
Apr 11, 2022 | 7.715 | 7.765 | 7.572 | 7.656 | 142,524 | -0.06(-0.77%) |
Apr 08, 2022 | 7.715 | 7.782 | 7.673 | 7.715 | 60,819 | -0.01(-0.11%) |
Apr 07, 2022 | 7.774 | 7.858 | 7.681 | 7.723 | 180,989 | -0.03(-0.43%) |
Apr 06, 2022 | 7.867 | 7.945 | 7.740 | 7.757 | 170,498 | -0.08(-1.08%) |
Apr 05, 2022 | 7.673 | 8.010 | 7.551 | 7.841 | 388,170 | +0.20(+2.65%) |
Apr 04, 2022 | 7.740 | 7.775 | 7.631 | 7.639 | 53,288 | -0.05(-0.66%) |
Apr 01, 2022 | 7.732 | 7.732 | 7.647 | 7.690 | 110,150 | +0.04(+0.55%) |
Mar 31, 2022 | 7.605 | 7.715 | 7.605 | 7.647 | 94,404 | -0.01(-0.11%) |
Mar 30, 2022 | 7.673 | 7.698 | 7.639 | 7.656 | 80,878 | +0.02(+0.22%) |
Mar 29, 2022 | 7.631 | 7.824 | 7.614 | 7.639 | 116,887 | +0.06(+0.78%) |
Mar 28, 2022 | 7.588 | 7.647 | 7.462 | 7.580 | 82,785 | -0.15(-1.96%) |
Mar 25, 2022 | 7.850 | 7.926 | 7.715 | 7.732 | 51,505 | -0.09(-1.19%) |
Mar 24, 2022 | 7.892 | 7.892 | 7.749 | 7.824 | 18,920 | -0.01(-0.16%) |
Mar 23, 2022 | 7.870 | 7.963 | 7.812 | 7.837 | 38,074 | -0.08(-0.95%) |
Mar 22, 2022 | 7.787 | 7.962 | 7.787 | 7.912 | 67,301 | +0.05(+0.64%) |
Mar 21, 2022 | 7.870 | 8.004 | 7.737 | 7.862 | 55,844 | +0.03(+0.32%) |
Mar 18, 2022 | 7.662 | 7.879 | 7.436 | 7.837 | 274,888 | +0.23(+2.96%) |
Mar 17, 2022 | 7.812 | 7.879 | 7.537 | 7.612 | 94,809 | -0.11(-1.41%) |
Mar 16, 2022 | 8.096 | 8.096 | 7.653 | 7.720 | 67,223 | -0.23(-2.94%) |
Mar 15, 2022 | 8.037 | 8.037 | 7.845 | 7.954 | 71,798 | +0.02(+0.21%) |
Mar 14, 2022 | 7.578 | 7.954 | 7.578 | 7.937 | 111,265 | +0.28(+3.59%) |
Mar 11, 2022 | 7.762 | 7.795 | 7.620 | 7.662 | 31,724 | -0.09(-1.18%) |
Mar 10, 2022 | 7.520 | 7.770 | 7.436 | 7.754 | 74,021 | +0.11(+1.42%) |
Mar 09, 2022 | 7.812 | 7.921 | 7.587 | 7.645 | 51,652 | -0.03(-0.43%) |
Mar 08, 2022 | 7.720 | 7.921 | 7.637 | 7.679 | 52,730 | -0.08(-0.97%) |
Mar 07, 2022 | 8.163 | 8.179 | 7.745 | 7.754 | 68,917 | -0.47(-5.69%) |
Mar 04, 2022 | 8.004 | 8.254 | 7.971 | 8.221 | 45,724 | +0.10(+1.23%) |
Mar 03, 2022 | 8.279 | 8.330 | 8.104 | 8.121 | 28,872 | -0.16(-1.92%) |
Mar 02, 2022 | 8.004 | 8.304 | 8.004 | 8.279 | 61,799 | +0.32(+3.98%) |
Mar 01, 2022 | 7.987 | 8.012 | 7.929 | 7.962 | 60,589 | +0.02(+0.21%) |
Feb 28, 2022 | 7.929 | 8.163 | 7.929 | 7.946 | 119,940 | +0.08(+1.06%) |
Feb 25, 2022 | 7.804 | 8.085 | 7.805 | 7.862 | 37,324 | +0.07(+0.86%) |
Feb 24, 2022 | 7.695 | 7.937 | 7.436 | 7.795 | 83,906 | -0.03(-0.32%) |
Feb 23, 2022 | 8.196 | 8.204 | 7.804 | 7.820 | 51,377 | -0.26(-3.20%) |
Feb 22, 2022 | 7.929 | 8.154 | 7.744 | 8.079 | 122,106 | +0.10(+1.26%) |
Feb 18, 2022 | 7.979 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 7.870 | 8.413 | 7.862 | 8.054 | 116,748 | +0.19(+2.44%) |
Feb 16, 2022 | 7.578 | 7.862 | 7.553 | 7.862 | 38,200 | +0.31(+4.09%) |
Feb 15, 2022 | 7.545 | 7.712 | 7.494 | 7.553 | 22,564 | +0.14(+1.91%) |
Feb 14, 2022 | 7.453 | 7.603 | 7.378 | 7.411 | 42,505 | -0.09(-1.22%) |
Feb 11, 2022 | 7.512 | 7.653 | 7.411 | 7.503 | 44,277 | +0.03(+0.33%) |
Feb 10, 2022 | 7.603 | 7.658 | 7.428 | 7.478 | 70,139 | -0.20(-2.61%) |
Feb 09, 2022 | 7.829 | 7.854 | 7.637 | 7.679 | 37,086 | -0.03(-0.43%) |
Feb 08, 2022 | 7.670 | 7.904 | 7.670 | 7.712 | 57,787 | +0.07(+0.87%) |
Feb 07, 2022 | 7.553 | 7.704 | 7.512 | 7.645 | 46,149 | +0.09(+1.22%) |
Feb 04, 2022 | 7.562 | 7.779 | 7.470 | 7.553 | 39,217 | -0.04(-0.55%) |
Feb 03, 2022 | 7.712 | 7.549 | 7.595 | 38,302 | -0.13(-1.73%) | |
Feb 02, 2022 | 7.512 | 7.745 | 7.512 | 7.729 | 76,120 | +0.18(+2.43%) |