Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.563 | 7.584 | 7.421 | 7.429 | 867,370 | -0.14(-1.87%) |
Apr 28, 2022 | 7.579 | 7.579 | 7.488 | 7.571 | 624,334 | +0.11(+1.45%) |
Apr 27, 2022 | 7.446 | 7.580 | 7.346 | 7.463 | 1,200,695 | +0.08(+1.13%) |
Apr 26, 2022 | 7.563 | 7.600 | 7.379 | 7.379 | 867,020 | -0.23(-3.07%) |
Apr 25, 2022 | 7.471 | 7.613 | 7.404 | 7.613 | 948,532 | +0.06(+0.77%) |
Apr 22, 2022 | 7.713 | 7.713 | 7.521 | 7.554 | 577,384 | -0.15(-1.95%) |
Apr 21, 2022 | 7.855 | 7.871 | 7.696 | 7.704 | 436,057 | -0.07(-0.87%) |
Apr 20, 2022 | 7.805 | 7.838 | 7.751 | 7.772 | 481,471 | +0.02(+0.32%) |
Apr 19, 2022 | 7.656 | 7.756 | 7.631 | 7.747 | 608,588 | +0.11(+1.41%) |
Apr 18, 2022 | 7.847 | 7.855 | 7.582 | 7.640 | 927,477 | -0.17(-2.22%) |
Apr 14, 2022 | 7.987 | 8.054 | 7.813 | 7.813 | 664,290 | -0.12(-1.56%) |
Apr 13, 2022 | 7.822 | 7.938 | 7.789 | 7.938 | 514,765 | +0.15(+1.91%) |
Apr 12, 2022 | 7.822 | 7.884 | 7.770 | 7.789 | 578,255 | +0.02(+0.21%) |
Apr 11, 2022 | 7.830 | 7.838 | 7.756 | 7.772 | 518,357 | -0.07(-0.84%) |
Apr 08, 2022 | 7.838 | 7.863 | 7.789 | 7.838 | 502,576 | +0.00(+0.00%) |
Apr 07, 2022 | 7.847 | 7.863 | 7.717 | 7.838 | 506,792 | -0.02(-0.32%) |
Apr 06, 2022 | 7.896 | 7.909 | 7.775 | 7.863 | 773,730 | -0.12(-1.55%) |
Apr 05, 2022 | 8.054 | 8.068 | 7.905 | 7.987 | 741,492 | -0.07(-0.92%) |
Apr 04, 2022 | 8.120 | 8.136 | 8.045 | 8.062 | 539,260 | -0.06(-0.71%) |
Apr 01, 2022 | 8.062 | 8.120 | 8.004 | 8.120 | 464,578 | +0.08(+1.03%) |
Mar 31, 2022 | 8.153 | 8.161 | 7.987 | 8.037 | 1,124,058 | -0.07(-0.82%) |
Mar 30, 2022 | 8.128 | 8.153 | 8.013 | 8.103 | 530,297 | -0.02(-0.31%) |
Mar 29, 2022 | 8.037 | 8.153 | 8.037 | 8.128 | 888,154 | +0.13(+1.66%) |
Mar 28, 2022 | 7.929 | 8.004 | 7.921 | 7.996 | 668,873 | +0.03(+0.42%) |
Mar 25, 2022 | 7.863 | 7.962 | 7.813 | 7.962 | 620,341 | +0.12(+1.58%) |
Mar 24, 2022 | 7.780 | 7.838 | 7.731 | 7.838 | 458,720 | +0.11(+1.39%) |
Mar 23, 2022 | 7.822 | 7.861 | 7.731 | 7.731 | 583,500 | -0.15(-1.90%) |
Mar 22, 2022 | 7.889 | 7.938 | 7.881 | 7.881 | 635,125 | +0.03(+0.42%) |
Mar 21, 2022 | 7.913 | 7.967 | 7.815 | 7.848 | 529,352 | -0.04(-0.52%) |
Mar 18, 2022 | 7.840 | 7.889 | 7.786 | 7.889 | 505,495 | +0.05(+0.63%) |
Mar 17, 2022 | 7.634 | 7.840 | 7.626 | 7.840 | 548,358 | +0.20(+2.58%) |
Mar 16, 2022 | 7.486 | 7.651 | 7.478 | 7.642 | 689,977 | +0.24(+3.22%) |
Mar 15, 2022 | 7.256 | 7.412 | 7.256 | 7.404 | 611,247 | +0.18(+2.50%) |
Mar 14, 2022 | 7.437 | 7.449 | 7.199 | 7.223 | 900,026 | -0.18(-2.44%) |
Mar 11, 2022 | 7.494 | 7.511 | 7.392 | 7.404 | 394,808 | -0.07(-0.99%) |
Mar 10, 2022 | 7.445 | 7.478 | 7.371 | 7.478 | 605,798 | +0.02(+0.22%) |
Mar 09, 2022 | 7.346 | 7.494 | 7.330 | 7.462 | 851,754 | +0.24(+3.30%) |
Mar 08, 2022 | 7.289 | 7.396 | 7.199 | 7.223 | 1,257,312 | -0.05(-0.68%) |
Mar 07, 2022 | 7.494 | 7.500 | 7.273 | 7.273 | 1,484,138 | -0.27(-3.59%) |
Mar 04, 2022 | 7.593 | 7.603 | 7.462 | 7.544 | 815,395 | -0.12(-1.61%) |
Mar 03, 2022 | 7.749 | 7.749 | 7.577 | 7.667 | 750,122 | -0.04(-0.53%) |
Mar 02, 2022 | 7.593 | 7.708 | 7.560 | 7.708 | 757,724 | +0.16(+2.07%) |
Mar 01, 2022 | 7.618 | 7.651 | 7.478 | 7.552 | 892,901 | -0.09(-1.18%) |
Feb 28, 2022 | 7.634 | 7.708 | 7.531 | 7.642 | 1,134,703 | -0.05(-0.64%) |
Feb 25, 2022 | 7.585 | 7.692 | 7.556 | 7.692 | 1,072,654 | +0.18(+2.41%) |
Feb 24, 2022 | 7.215 | 7.519 | 7.174 | 7.511 | 1,693,869 | +0.12(+1.56%) |
Feb 23, 2022 | 7.535 | 7.560 | 7.396 | 7.396 | 1,046,105 | -0.07(-0.88%) |
Feb 22, 2022 | 7.568 | 7.638 | 7.355 | 7.462 | 1,334,368 | -0.19(-2.47%) |
Feb 18, 2022 | 7.651 | 0 | -0.06(-0.75%) | |||
Feb 17, 2022 | 7.774 | 7.815 | 7.683 | 7.708 | 612,721 | -0.12(-1.48%) |
Feb 16, 2022 | 7.791 | 7.853 | 7.720 | 7.824 | 781,060 | +0.05(+0.63%) |
Feb 15, 2022 | 7.759 | 7.820 | 7.751 | 7.775 | 573,543 | +0.11(+1.38%) |
Feb 14, 2022 | 7.791 | 7.791 | 7.644 | 7.669 | 944,689 | -0.08(-1.05%) |
Feb 11, 2022 | 7.889 | 7.946 | 7.726 | 7.751 | 1,087,730 | -0.12(-1.55%) |
Feb 10, 2022 | 7.946 | 8.020 | 7.857 | 7.873 | 1,119,595 | -0.13(-1.63%) |
Feb 09, 2022 | 7.897 | 8.028 | 7.897 | 8.003 | 1,083,503 | +0.16(+2.08%) |
Feb 08, 2022 | 7.759 | 7.873 | 7.738 | 7.840 | 897,487 | +0.08(+1.05%) |
Feb 07, 2022 | 7.816 | 7.865 | 7.742 | 7.759 | 1,500,710 | -0.07(-0.94%) |
Feb 04, 2022 | 7.987 | 8.028 | 7.808 | 7.832 | 4,339,902 | -0.27(-3.32%) |
Feb 03, 2022 | 8.199 | 8.065 | 8.101 | 892,438 | -0.19(-2.26%) | |
Feb 02, 2022 | 8.265 | 8.338 | 8.228 | 8.289 | 657,789 | +0.09(+1.09%) |