Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.040 | 7.240 | 6.890 | 6.900 | 1,555,508 | -0.20(-2.82%) |
Apr 28, 2022 | 6.780 | 7.170 | 6.570 | 7.100 | 753,084 | +0.42(+6.29%) |
Apr 27, 2022 | 6.750 | 7.040 | 6.625 | 6.680 | 768,421 | -0.13(-1.91%) |
Apr 26, 2022 | 6.950 | 6.990 | 6.695 | 6.810 | 903,587 | -0.18(-2.58%) |
Apr 25, 2022 | 6.650 | 7.020 | 6.620 | 6.990 | 859,228 | +0.31(+4.64%) |
Apr 22, 2022 | 6.740 | 6.960 | 6.670 | 6.680 | 624,234 | -0.14(-2.05%) |
Apr 21, 2022 | 7.040 | 7.250 | 6.780 | 6.820 | 707,259 | -0.16(-2.29%) |
Apr 20, 2022 | 7.060 | 7.240 | 6.900 | 6.980 | 794,929 | -0.01(-0.14%) |
Apr 19, 2022 | 6.800 | 7.150 | 6.790 | 6.990 | 1,062,934 | +0.19(+2.79%) |
Apr 18, 2022 | 6.690 | 6.870 | 6.590 | 6.800 | 652,491 | +0.05(+0.74%) |
Apr 14, 2022 | 7.090 | 7.090 | 6.730 | 6.750 | 823,561 | -0.32(-4.53%) |
Apr 13, 2022 | 7.080 | 7.150 | 6.860 | 7.070 | 627,344 | +0.09(+1.29%) |
Apr 12, 2022 | 7.110 | 7.230 | 6.950 | 6.980 | 568,159 | -0.02(-0.29%) |
Apr 11, 2022 | 6.990 | 7.140 | 6.870 | 7.000 | 494,975 | -0.05(-0.71%) |
Apr 08, 2022 | 7.270 | 7.350 | 6.895 | 7.050 | 765,274 | -0.25(-3.42%) |
Apr 07, 2022 | 7.310 | 7.460 | 7.120 | 7.300 | 521,241 | -0.11(-1.48%) |
Apr 06, 2022 | 7.390 | 7.510 | 7.265 | 7.410 | 653,422 | -0.12(-1.59%) |
Apr 05, 2022 | 7.920 | 7.930 | 7.405 | 7.530 | 1,087,703 | -0.42(-5.28%) |
Apr 04, 2022 | 7.780 | 8.020 | 7.660 | 7.950 | 660,172 | +0.27(+3.52%) |
Apr 01, 2022 | 8.020 | 8.020 | 7.640 | 7.680 | 971,620 | -0.13(-1.66%) |
Mar 31, 2022 | 7.850 | 8.000 | 7.660 | 7.810 | 901,037 | -0.03(-0.38%) |
Mar 30, 2022 | 7.960 | 8.080 | 7.760 | 7.840 | 1,241,206 | -0.21(-2.61%) |
Mar 29, 2022 | 7.750 | 8.120 | 7.750 | 8.050 | 1,623,153 | +0.41(+5.37%) |
Mar 28, 2022 | 7.580 | 7.680 | 7.240 | 7.640 | 779,978 | +0.02(+0.26%) |
Mar 25, 2022 | 7.670 | 7.690 | 7.510 | 7.620 | 865,775 | -0.08(-1.04%) |
Mar 24, 2022 | 7.600 | 7.710 | 7.416 | 7.700 | 684,522 | +0.20(+2.67%) |
Mar 23, 2022 | 7.440 | 7.757 | 7.340 | 7.500 | 1,029,232 | +0.02(+0.27%) |
Mar 22, 2022 | 7.300 | 7.870 | 7.300 | 7.480 | 2,213,422 | +0.18(+2.47%) |
Mar 21, 2022 | 7.490 | 7.610 | 7.275 | 7.300 | 1,721,298 | -0.21(-2.80%) |
Mar 18, 2022 | 7.220 | 7.670 | 7.210 | 7.510 | 3,601,288 | +0.21(+2.88%) |
Mar 17, 2022 | 7.180 | 7.459 | 7.110 | 7.300 | 1,264,054 | +0.03(+0.41%) |
Mar 16, 2022 | 7.010 | 7.420 | 6.900 | 7.270 | 1,587,281 | +0.38(+5.52%) |
Mar 15, 2022 | 6.680 | 6.990 | 6.580 | 6.890 | 1,111,102 | +0.20(+2.99%) |
Mar 14, 2022 | 7.300 | 7.330 | 6.690 | 6.690 | 1,992,384 | -0.68(-9.23%) |
Mar 11, 2022 | 7.610 | 7.640 | 7.335 | 7.370 | 631,163 | -0.19(-2.51%) |
Mar 10, 2022 | 7.400 | 7.590 | 7.338 | 7.560 | 639,803 | -0.02(-0.26%) |
Mar 09, 2022 | 7.670 | 7.840 | 7.560 | 7.580 | 959,307 | +0.09(+1.20%) |
Mar 08, 2022 | 7.190 | 7.750 | 7.030 | 7.490 | 1,095,897 | +0.33(+4.61%) |
Mar 07, 2022 | 7.430 | 7.830 | 7.150 | 7.160 | 871,233 | -0.31(-4.15%) |
Mar 04, 2022 | 7.530 | 7.650 | 7.410 | 7.470 | 752,267 | -0.15(-1.97%) |
Mar 03, 2022 | 7.860 | 8.000 | 7.520 | 7.620 | 935,591 | -0.04(-0.52%) |
Mar 02, 2022 | 7.720 | 7.860 | 7.640 | 7.660 | 664,569 | -0.02(-0.26%) |
Mar 01, 2022 | 7.820 | 7.820 | 7.580 | 7.680 | 857,285 | -0.17(-2.17%) |
Feb 28, 2022 | 7.800 | 8.090 | 7.670 | 7.850 | 1,601,391 | -0.04(-0.51%) |
Feb 25, 2022 | 8.020 | 8.000 | 7.760 | 7.890 | 1,779,347 | -0.11(-1.38%) |
Feb 24, 2022 | 6.940 | 8.055 | 6.930 | 8.000 | 2,382,508 | +0.49(+6.52%) |
Feb 23, 2022 | 8.040 | 8.150 | 7.480 | 7.510 | 1,077,120 | -0.15(-1.96%) |
Feb 22, 2022 | 7.950 | 8.190 | 7.560 | 7.660 | 1,112,749 | -0.35(-4.37%) |
Feb 18, 2022 | 8.010 | 0 | -0.20(-2.44%) | |||
Feb 17, 2022 | 8.630 | 8.728 | 8.180 | 8.210 | 721,290 | -0.37(-4.31%) |
Feb 16, 2022 | 8.560 | 8.700 | 8.380 | 8.580 | 776,781 | -0.10(-1.15%) |
Feb 15, 2022 | 8.350 | 8.700 | 8.271 | 8.680 | 792,606 | +0.57(+7.03%) |
Feb 14, 2022 | 8.070 | 8.490 | 7.930 | 8.110 | 746,512 | +0.02(+0.25%) |
Feb 11, 2022 | 8.480 | 8.690 | 7.960 | 8.090 | 931,497 | -0.44(-5.16%) |
Feb 10, 2022 | 8.520 | 9.020 | 8.350 | 8.530 | 1,218,469 | -0.33(-3.72%) |
Feb 09, 2022 | 8.500 | 8.940 | 8.340 | 8.860 | 1,431,741 | +0.44(+5.23%) |
Feb 08, 2022 | 8.000 | 8.430 | 7.900 | 8.420 | 804,314 | +0.34(+4.21%) |
Feb 07, 2022 | 8.040 | 8.440 | 8.040 | 8.080 | 616,977 | +0.08(+1.00%) |
Feb 04, 2022 | 7.840 | 8.161 | 7.720 | 8.000 | 822,434 | +0.17(+2.17%) |
Feb 03, 2022 | 7.820 | 7.830 | 930,302 | -0.41(-4.98%) | ||
Feb 02, 2022 | 8.500 | 8.500 | 7.920 | 8.240 | 1,667,515 | -0.03(-0.36%) |