Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.620 | 6.660 | 6.220 | 6.220 | 1,597,791 | -0.27(-4.16%) |
Apr 28, 2022 | 6.430 | 6.530 | 6.230 | 6.490 | 1,786,952 | +0.14(+2.20%) |
Apr 27, 2022 | 6.730 | 6.760 | 6.330 | 6.350 | 2,180,333 | -0.38(-5.65%) |
Apr 26, 2022 | 7.090 | 7.140 | 6.720 | 6.730 | 2,094,646 | -0.35(-4.94%) |
Apr 25, 2022 | 7.170 | 7.320 | 6.955 | 7.080 | 1,619,929 | -0.38(-5.09%) |
Apr 22, 2022 | 7.500 | 7.610 | 7.320 | 7.460 | 2,686,800 | -0.12(-1.58%) |
Apr 21, 2022 | 7.650 | 7.700 | 7.450 | 7.580 | 2,485,639 | -0.13(-1.69%) |
Apr 20, 2022 | 7.670 | 7.765 | 7.600 | 7.710 | 975,984 | +0.05(+0.65%) |
Apr 19, 2022 | 7.760 | 7.850 | 7.610 | 7.660 | 1,372,159 | -0.19(-2.42%) |
Apr 18, 2022 | 8.230 | 8.360 | 7.850 | 7.850 | 1,418,367 | -0.35(-4.27%) |
Apr 14, 2022 | 8.150 | 8.240 | 8.030 | 8.200 | 1,312,417 | +0.04(+0.49%) |
Apr 13, 2022 | 7.910 | 8.170 | 7.860 | 8.160 | 1,483,218 | +0.29(+3.68%) |
Apr 12, 2022 | 8.000 | 8.045 | 7.775 | 7.870 | 1,645,305 | +0.10(+1.29%) |
Apr 11, 2022 | 7.990 | 8.020 | 7.670 | 7.770 | 1,331,949 | -0.14(-1.77%) |
Apr 08, 2022 | 7.820 | 8.020 | 7.765 | 7.910 | 1,063,275 | +0.16(+2.06%) |
Apr 07, 2022 | 7.760 | 7.870 | 7.680 | 7.750 | 1,638,647 | +0.03(+0.39%) |
Apr 06, 2022 | 7.790 | 7.840 | 7.620 | 7.720 | 1,294,667 | -0.04(-0.52%) |
Apr 05, 2022 | 8.000 | 8.180 | 7.695 | 7.760 | 1,204,490 | -0.24(-3.00%) |
Apr 04, 2022 | 8.000 | 8.060 | 7.820 | 8.000 | 1,234,618 | +0.03(+0.38%) |
Apr 01, 2022 | 7.650 | 7.985 | 7.645 | 7.970 | 1,155,437 | +0.24(+3.10%) |
Mar 31, 2022 | 7.740 | 7.895 | 7.670 | 7.730 | 1,707,148 | +0.05(+0.65%) |
Mar 30, 2022 | 7.640 | 7.880 | 7.580 | 7.680 | 1,268,905 | +0.05(+0.66%) |
Mar 29, 2022 | 7.500 | 7.660 | 7.419 | 7.630 | 1,600,839 | +0.02(+0.26%) |
Mar 28, 2022 | 7.620 | 7.650 | 7.500 | 7.610 | 1,731,328 | -0.11(-1.42%) |
Mar 25, 2022 | 7.730 | 7.740 | 7.610 | 7.720 | 1,080,845 | -0.02(-0.26%) |
Mar 24, 2022 | 7.820 | 7.915 | 7.695 | 7.740 | 1,043,467 | -0.01(-0.13%) |
Mar 23, 2022 | 7.770 | 7.830 | 7.605 | 7.750 | 1,311,102 | +0.00(+0.00%) |
Mar 22, 2022 | 7.930 | 7.930 | 7.615 | 7.750 | 1,741,020 | -0.12(-1.52%) |
Mar 21, 2022 | 7.900 | 8.070 | 7.770 | 7.870 | 1,571,904 | +0.03(+0.38%) |
Mar 18, 2022 | 7.910 | 7.960 | 7.760 | 7.840 | 2,602,764 | -0.06(-0.76%) |
Mar 17, 2022 | 7.740 | 8.035 | 7.740 | 7.900 | 1,754,696 | +0.20(+2.60%) |
Mar 16, 2022 | 7.720 | 8.000 | 7.540 | 7.700 | 2,189,573 | -0.20(-2.53%) |
Mar 15, 2022 | 7.370 | 8.130 | 7.340 | 7.900 | 3,368,808 | +0.35(+4.64%) |
Mar 14, 2022 | 7.530 | 7.620 | 7.450 | 7.550 | 2,567,560 | -0.14(-1.82%) |
Mar 11, 2022 | 7.600 | 7.746 | 7.543 | 7.690 | 1,710,342 | -0.10(-1.28%) |
Mar 10, 2022 | 7.650 | 7.870 | 7.630 | 7.790 | 1,431,151 | +0.13(+1.70%) |
Mar 09, 2022 | 7.410 | 7.710 | 7.320 | 7.660 | 1,808,312 | -0.03(-0.39%) |
Mar 08, 2022 | 7.620 | 7.890 | 7.400 | 7.690 | 3,457,802 | +0.17(+2.26%) |
Mar 07, 2022 | 7.520 | 7.745 | 7.360 | 7.520 | 2,251,110 | +0.06(+0.80%) |
Mar 04, 2022 | 7.210 | 7.480 | 7.170 | 7.460 | 1,360,589 | +0.27(+3.76%) |
Mar 03, 2022 | 7.290 | 7.310 | 6.970 | 7.190 | 1,536,337 | -0.10(-1.37%) |
Mar 02, 2022 | 7.160 | 7.315 | 7.070 | 7.290 | 1,633,443 | +0.04(+0.55%) |
Mar 01, 2022 | 7.050 | 7.305 | 7.050 | 7.250 | 1,606,048 | +0.27(+3.87%) |
Feb 28, 2022 | 7.100 | 7.140 | 6.910 | 6.980 | 1,521,060 | -0.08(-1.13%) |
Feb 25, 2022 | 6.890 | 7.080 | 6.850 | 7.060 | 1,024,919 | +0.13(+1.88%) |
Feb 24, 2022 | 7.420 | 7.450 | 6.760 | 6.930 | 2,562,701 | -0.21(-2.94%) |
Feb 23, 2022 | 6.970 | 7.230 | 6.940 | 7.140 | 1,829,702 | +0.21(+3.03%) |
Feb 22, 2022 | 7.060 | 7.100 | 6.900 | 6.930 | 1,250,770 | -0.12(-1.70%) |
Feb 18, 2022 | 7.050 | 0 | -0.18(-2.49%) | |||
Feb 17, 2022 | 7.100 | 7.290 | 7.045 | 7.230 | 1,611,455 | +0.27(+3.88%) |
Feb 16, 2022 | 6.770 | 6.975 | 6.770 | 6.960 | 1,146,554 | +0.21(+3.11%) |
Feb 15, 2022 | 6.690 | 6.825 | 6.580 | 6.750 | 979,987 | -0.05(-0.74%) |
Feb 14, 2022 | 6.860 | 6.900 | 6.670 | 6.800 | 1,378,655 | +0.10(+1.49%) |
Feb 11, 2022 | 6.410 | 6.790 | 6.360 | 6.700 | 2,424,228 | +0.32(+5.02%) |
Feb 10, 2022 | 6.460 | 6.705 | 6.345 | 6.380 | 1,623,924 | -0.24(-3.63%) |
Feb 09, 2022 | 6.660 | 6.715 | 6.560 | 6.620 | 1,268,811 | -0.02(-0.30%) |
Feb 08, 2022 | 6.500 | 6.655 | 6.410 | 6.640 | 1,171,372 | +0.17(+2.63%) |
Feb 07, 2022 | 6.300 | 6.505 | 6.245 | 6.470 | 1,119,253 | +0.25(+4.02%) |
Feb 04, 2022 | 6.200 | 6.320 | 6.170 | 6.220 | 1,071,829 | -0.05(-0.80%) |
Feb 03, 2022 | 6.330 | 6.270 | 1,427,057 | -0.11(-1.72%) | ||
Feb 02, 2022 | 6.640 | 6.700 | 6.375 | 6.380 | 1,453,627 | -0.26(-3.92%) |