Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.750 | 7.750 | 7.750 | 7.750 | 938 | +0.39(+5.30%) |
Apr 28, 2022 | 7.360 | 7.360 | 7.360 | 7.360 | 228 | -0.67(-8.36%) |
Apr 27, 2022 | 8.300 | 8.300 | 8.031 | 8.031 | 897 | -0.26(-3.12%) |
Apr 26, 2022 | 8.480 | 8.480 | 8.240 | 8.290 | 7,895 | -0.21(-2.47%) |
Apr 25, 2022 | 8.500 | 8.500 | 8.040 | 8.500 | 32,192 | -0.15(-1.73%) |
Apr 22, 2022 | 8.000 | 8.650 | 7.730 | 8.650 | 24,463 | +0.98(+12.70%) |
Apr 21, 2022 | 7.610 | 7.740 | 7.450 | 7.675 | 2,889 | +0.15(+1.99%) |
Apr 20, 2022 | 7.290 | 8.000 | 7.290 | 7.525 | 7,800 | +0.11(+1.42%) |
Apr 19, 2022 | 7.670 | 7.670 | 7.400 | 7.420 | 13,534 | -0.41(-5.24%) |
Apr 18, 2022 | 7.580 | 8.000 | 7.220 | 7.830 | 42,908 | +0.15(+1.92%) |
Apr 14, 2022 | 7.720 | 8.000 | 7.570 | 7.683 | 3,308 | -0.14(-1.75%) |
Apr 13, 2022 | 7.520 | 7.820 | 7.520 | 7.820 | 1,760 | +0.23(+3.03%) |
Apr 12, 2022 | 7.280 | 7.840 | 7.280 | 7.590 | 1,512 | +0.11(+1.47%) |
Apr 11, 2022 | 7.480 | 7.480 | 7.480 | 7.480 | 721 | -0.10(-1.32%) |
Apr 08, 2022 | 7.810 | 7.810 | 7.511 | 7.580 | 2,469 | +0.00(+0.00%) |
Apr 07, 2022 | 7.900 | 7.990 | 7.505 | 7.580 | 8,692 | -0.33(-4.17%) |
Apr 06, 2022 | 8.500 | 8.500 | 7.620 | 7.910 | 7,296 | -0.46(-5.50%) |
Apr 05, 2022 | 8.350 | 8.370 | 7.800 | 8.370 | 8,044 | +0.66(+8.56%) |
Apr 04, 2022 | 8.210 | 8.610 | 7.500 | 7.710 | 16,876 | +0.21(+2.80%) |
Apr 01, 2022 | 8.400 | 8.400 | 7.270 | 7.500 | 18,162 | -0.50(-6.25%) |
Mar 31, 2022 | 8.490 | 8.490 | 7.830 | 8.000 | 8,126 | -0.26(-3.15%) |
Mar 30, 2022 | 8.050 | 8.300 | 7.480 | 8.260 | 4,605 | +0.42(+5.36%) |
Mar 29, 2022 | 8.330 | 8.450 | 7.500 | 7.840 | 11,341 | +0.67(+9.34%) |
Mar 28, 2022 | 8.500 | 8.500 | 7.040 | 7.170 | 25,043 | +0.06(+0.91%) |
Mar 25, 2022 | 7.380 | 7.680 | 7.000 | 7.105 | 7,813 | -0.04(-0.63%) |
Mar 24, 2022 | 7.040 | 7.190 | 7.020 | 7.150 | 10,911 | +0.10(+1.42%) |
Mar 23, 2022 | 7.600 | 7.890 | 7.050 | 7.050 | 15,042 | -0.50(-6.62%) |
Mar 22, 2022 | 7.080 | 7.550 | 7.080 | 7.550 | 9,822 | +0.26(+3.57%) |
Mar 21, 2022 | 7.190 | 7.290 | 7.000 | 7.290 | 4,305 | -0.18(-2.41%) |
Mar 18, 2022 | 7.930 | 7.930 | 6.650 | 7.470 | 24,955 | +0.22(+3.03%) |
Mar 17, 2022 | 7.740 | 7.740 | 7.250 | 7.250 | 6,416 | -0.30(-3.97%) |
Mar 16, 2022 | 8.060 | 8.940 | 7.550 | 7.550 | 6,234 | -0.66(-8.04%) |
Mar 15, 2022 | 8.500 | 8.500 | 7.560 | 8.210 | 8,339 | -0.31(-3.70%) |
Mar 14, 2022 | 8.700 | 8.880 | 8.229 | 8.525 | 2,439 | +0.03(+0.29%) |
Mar 11, 2022 | 8.500 | 8.500 | 7.970 | 8.500 | 5,704 | -0.05(-0.58%) |
Mar 10, 2022 | 8.060 | 8.580 | 8.060 | 8.550 | 7,256 | +0.25(+3.01%) |
Mar 09, 2022 | 8.570 | 8.600 | 8.050 | 8.300 | 3,555 | -0.27(-3.15%) |
Mar 08, 2022 | 8.000 | 8.580 | 8.000 | 8.570 | 12,767 | +0.71(+9.03%) |
Mar 07, 2022 | 7.090 | 7.860 | 7.090 | 7.860 | 3,632 | +0.63(+8.65%) |
Mar 04, 2022 | 7.530 | 8.050 | 7.234 | 7.234 | 9,962 | +0.06(+0.90%) |
Mar 03, 2022 | 7.840 | 8.200 | 7.170 | 7.170 | 5,214 | -0.63(-8.08%) |
Mar 02, 2022 | 8.500 | 8.500 | 7.800 | 7.800 | 5,720 | -0.45(-5.45%) |
Mar 01, 2022 | 8.560 | 8.650 | 8.250 | 8.250 | 11,737 | -0.19(-2.25%) |
Feb 28, 2022 | 8.650 | 8.960 | 8.320 | 8.440 | 18,701 | -0.31(-3.54%) |
Feb 25, 2022 | 8.800 | 8.960 | 8.295 | 8.750 | 29,324 | +0.18(+2.10%) |
Feb 24, 2022 | 7.900 | 8.910 | 7.900 | 8.570 | 39,480 | +0.30(+3.63%) |
Feb 23, 2022 | 8.510 | 9.000 | 8.010 | 8.270 | 17,335 | -0.35(-4.06%) |
Feb 22, 2022 | 8.610 | 8.930 | 8.390 | 8.620 | 9,186 | -0.16(-1.82%) |
Feb 18, 2022 | 8.780 | 0 | +0.51(+6.17%) | |||
Feb 17, 2022 | 7.670 | 8.400 | 7.670 | 8.270 | 20,339 | -0.25(-2.93%) |
Feb 16, 2022 | 8.410 | 8.520 | 8.180 | 8.520 | 8,842 | -0.03(-0.35%) |
Feb 15, 2022 | 8.180 | 8.550 | 8.000 | 8.550 | 16,328 | +0.29(+3.51%) |
Feb 14, 2022 | 8.170 | 8.580 | 8.150 | 8.260 | 5,261 | -0.10(-1.20%) |
Feb 11, 2022 | 8.220 | 8.750 | 8.060 | 8.360 | 5,435 | -0.05(-0.59%) |
Feb 10, 2022 | 8.130 | 8.410 | 8.020 | 8.410 | 2,577 | +0.16(+1.94%) |
Feb 09, 2022 | 7.740 | 8.300 | 7.740 | 8.250 | 11,704 | +0.36(+4.56%) |
Feb 08, 2022 | 7.780 | 8.070 | 7.660 | 7.890 | 12,050 | -0.05(-0.63%) |
Feb 07, 2022 | 8.090 | 8.090 | 7.740 | 7.940 | 9,387 | +0.18(+2.32%) |
Feb 04, 2022 | 8.040 | 8.040 | 7.350 | 7.760 | 49,286 | -0.22(-2.76%) |
Feb 03, 2022 | 8.320 | 7.750 | 7.980 | 27,400 | -0.27(-3.27%) | |
Feb 02, 2022 | 7.620 | 8.480 | 7.620 | 8.250 | 69,759 | +0.75(+10.00%) |