Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.899 | 7.030 | 6.820 | 6.840 | 146,230 | +0.03(+0.44%) |
Apr 28, 2022 | 6.870 | 6.880 | 6.726 | 6.810 | 515,307 | +0.13(+1.95%) |
Apr 27, 2022 | 6.786 | 6.877 | 6.630 | 6.680 | 259,437 | +0.03(+0.45%) |
Apr 26, 2022 | 7.060 | 7.070 | 6.650 | 6.650 | 294,307 | -0.46(-6.47%) |
Apr 25, 2022 | 7.060 | 7.150 | 6.990 | 7.110 | 382,913 | +0.06(+0.85%) |
Apr 22, 2022 | 7.260 | 7.260 | 7.050 | 7.050 | 85,954 | -0.21(-2.92%) |
Apr 21, 2022 | 7.565 | 7.574 | 7.260 | 7.262 | 451,686 | +0.09(+1.28%) |
Apr 20, 2022 | 7.284 | 7.284 | 7.140 | 7.170 | 155,882 | +0.00(+0.00%) |
Apr 19, 2022 | 6.980 | 7.170 | 6.980 | 7.170 | 802,378 | +0.39(+5.75%) |
Apr 18, 2022 | 6.670 | 6.900 | 6.670 | 6.780 | 398,210 | -0.06(-0.88%) |
Apr 14, 2022 | 6.990 | 6.990 | 6.830 | 6.840 | 306,291 | -0.16(-2.29%) |
Apr 13, 2022 | 6.860 | 7.040 | 6.850 | 7.000 | 114,374 | +0.06(+0.86%) |
Apr 12, 2022 | 7.050 | 7.085 | 6.890 | 6.940 | 176,352 | +0.00(+0.00%) |
Apr 11, 2022 | 6.973 | 7.100 | 6.910 | 6.940 | 400,751 | -0.04(-0.57%) |
Apr 08, 2022 | 6.970 | 7.100 | 6.930 | 6.980 | 199,132 | -0.01(-0.14%) |
Apr 07, 2022 | 7.020 | 7.040 | 6.890 | 6.990 | 555,856 | +0.07(+1.01%) |
Apr 06, 2022 | 6.840 | 6.960 | 6.790 | 6.920 | 194,466 | -0.13(-1.84%) |
Apr 05, 2022 | 7.190 | 7.190 | 7.000 | 7.050 | 354,591 | -0.38(-5.11%) |
Apr 04, 2022 | 7.300 | 7.440 | 7.290 | 7.430 | 468,534 | +0.15(+2.06%) |
Apr 01, 2022 | 7.410 | 7.410 | 7.210 | 7.280 | 172,541 | +0.12(+1.68%) |
Mar 31, 2022 | 7.320 | 7.340 | 7.160 | 7.160 | 432,053 | -0.32(-4.28%) |
Mar 30, 2022 | 7.620 | 7.620 | 7.450 | 7.480 | 177,188 | -0.52(-6.50%) |
Mar 29, 2022 | 8.020 | 8.070 | 7.870 | 8.000 | 464,108 | +0.73(+10.01%) |
Mar 28, 2022 | 7.230 | 7.310 | 7.160 | 7.272 | 620,882 | +0.13(+1.85%) |
Mar 25, 2022 | 7.164 | 7.270 | 7.100 | 7.140 | 455,785 | -0.19(-2.59%) |
Mar 24, 2022 | 7.130 | 7.330 | 7.090 | 7.330 | 101,752 | +0.16(+2.23%) |
Mar 23, 2022 | 7.190 | 7.350 | 7.150 | 7.170 | 171,079 | -0.28(-3.76%) |
Mar 22, 2022 | 7.360 | 7.480 | 7.310 | 7.450 | 337,452 | +0.13(+1.78%) |
Mar 21, 2022 | 7.400 | 7.580 | 7.300 | 7.320 | 174,228 | -0.14(-1.88%) |
Mar 18, 2022 | 7.160 | 7.480 | 7.150 | 7.460 | 203,893 | +0.08(+1.08%) |
Mar 17, 2022 | 7.250 | 7.420 | 7.240 | 7.380 | 409,339 | -0.23(-3.02%) |
Mar 16, 2022 | 7.330 | 7.686 | 7.300 | 7.610 | 170,218 | +0.61(+8.71%) |
Mar 15, 2022 | 6.970 | 7.095 | 6.890 | 7.000 | 952,651 | +0.08(+1.16%) |
Mar 14, 2022 | 7.130 | 7.200 | 6.920 | 6.920 | 522,148 | +0.17(+2.52%) |
Mar 11, 2022 | 7.080 | 7.104 | 6.720 | 6.750 | 149,743 | -0.16(-2.32%) |
Mar 10, 2022 | 6.930 | 7.100 | 6.850 | 6.910 | 495,042 | -0.30(-4.16%) |
Mar 09, 2022 | 7.120 | 7.360 | 7.051 | 7.210 | 677,565 | +0.34(+4.95%) |
Mar 08, 2022 | 6.900 | 7.180 | 6.702 | 6.870 | 578,752 | +0.41(+6.35%) |
Mar 07, 2022 | 6.742 | 6.770 | 6.390 | 6.460 | 833,483 | -0.40(-5.83%) |
Mar 04, 2022 | 6.940 | 7.000 | 6.770 | 6.860 | 208,089 | -0.35(-4.85%) |
Mar 03, 2022 | 7.510 | 7.510 | 7.150 | 7.210 | 458,661 | -0.44(-5.75%) |
Mar 02, 2022 | 7.600 | 8.420 | 7.520 | 7.650 | 219,796 | -0.08(-1.03%) |
Mar 01, 2022 | 8.070 | 8.080 | 7.660 | 7.730 | 386,564 | -0.81(-9.48%) |
Feb 28, 2022 | 8.420 | 8.690 | 8.400 | 8.540 | 951,469 | -0.51(-5.64%) |
Feb 25, 2022 | 8.830 | 9.060 | 8.890 | 9.050 | 171,322 | -0.02(-0.22%) |
Feb 24, 2022 | 8.580 | 9.130 | 8.540 | 9.070 | 256,629 | -0.44(-4.63%) |
Feb 23, 2022 | 9.880 | 9.907 | 9.500 | 9.510 | 223,899 | -0.03(-0.31%) |
Feb 22, 2022 | 9.760 | 9.850 | 9.480 | 9.540 | 216,728 | -0.42(-4.22%) |
Feb 18, 2022 | 9.960 | 0 | -0.23(-2.26%) | |||
Feb 17, 2022 | 10.36 | 10.40 | 10.17 | 10.19 | 101,855 | +0.21(+2.10%) |
Feb 16, 2022 | 10.06 | 10.08 | 9.940 | 9.980 | 178,628 | -0.49(-4.68%) |
Feb 15, 2022 | 10.31 | 10.47 | 10.31 | 10.47 | 183,721 | +0.58(+5.86%) |
Feb 14, 2022 | 9.910 | 9.960 | 9.820 | 9.890 | 236,228 | -0.15(-1.49%) |
Feb 11, 2022 | 10.38 | 10.41 | 9.990 | 10.04 | 63,379 | -0.46(-4.38%) |
Feb 10, 2022 | 10.46 | 10.73 | 10.46 | 10.50 | 145,055 | +0.04(+0.38%) |
Feb 09, 2022 | 10.46 | 10.49 | 10.40 | 10.46 | 115,374 | +0.18(+1.71%) |
Feb 08, 2022 | 10.16 | 10.31 | 10.06 | 10.28 | 162,742 | +0.51(+5.21%) |
Feb 07, 2022 | 9.830 | 9.880 | 9.730 | 9.775 | 143,791 | +0.05(+0.57%) |
Feb 04, 2022 | 9.640 | 9.760 | 9.550 | 9.720 | 101,966 | -0.24(-2.41%) |
Feb 03, 2022 | 9.960 | 9.940 | 9.960 | 162,467 | +0.07(+0.71%) | |
Feb 02, 2022 | 9.990 | 9.990 | 9.840 | 9.890 | 128,030 | -0.09(-0.87%) |