Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.941 | 6.981 | 6.697 | 6.697 | 715,762 | -0.26(-3.74%) |
Apr 28, 2022 | 6.807 | 6.973 | 6.736 | 6.957 | 929,913 | +0.22(+3.27%) |
Apr 27, 2022 | 6.713 | 6.819 | 6.665 | 6.736 | 906,541 | +0.06(+0.83%) |
Apr 26, 2022 | 6.776 | 6.839 | 6.681 | 6.681 | 959,508 | -0.13(-1.97%) |
Apr 25, 2022 | 6.776 | 6.831 | 6.689 | 6.815 | 1,555,585 | +0.03(+0.46%) |
Apr 22, 2022 | 6.957 | 6.981 | 6.776 | 6.784 | 1,196,346 | -0.19(-2.71%) |
Apr 21, 2022 | 7.059 | 7.193 | 6.973 | 6.973 | 711,459 | -0.06(-0.78%) |
Apr 20, 2022 | 6.878 | 7.107 | 6.815 | 7.028 | 969,036 | +0.24(+3.48%) |
Apr 19, 2022 | 7.138 | 7.167 | 6.776 | 6.791 | 902,906 | -0.33(-4.65%) |
Apr 18, 2022 | 7.209 | 7.248 | 7.067 | 7.122 | 723,659 | -0.06(-0.88%) |
Apr 14, 2022 | 7.162 | 7.260 | 7.130 | 7.185 | 442,581 | +0.02(+0.33%) |
Apr 13, 2022 | 7.083 | 7.225 | 7.028 | 7.162 | 758,028 | +0.10(+1.45%) |
Apr 12, 2022 | 7.067 | 7.154 | 7.020 | 7.059 | 710,881 | +0.02(+0.22%) |
Apr 11, 2022 | 7.020 | 7.083 | 6.981 | 7.044 | 721,407 | +0.06(+0.79%) |
Apr 08, 2022 | 7.004 | 7.087 | 6.902 | 6.988 | 584,501 | -0.03(-0.45%) |
Apr 07, 2022 | 7.162 | 7.241 | 6.983 | 7.020 | 794,416 | -0.11(-1.55%) |
Apr 06, 2022 | 7.091 | 7.184 | 7.028 | 7.130 | 828,840 | +0.02(+0.22%) |
Apr 05, 2022 | 7.241 | 7.319 | 7.091 | 7.114 | 953,854 | -0.16(-2.17%) |
Apr 04, 2022 | 7.374 | 7.374 | 7.138 | 7.272 | 655,174 | -0.05(-0.65%) |
Apr 01, 2022 | 7.256 | 7.351 | 7.193 | 7.319 | 866,211 | +0.03(+0.43%) |
Mar 31, 2022 | 7.311 | 7.540 | 7.272 | 7.288 | 1,285,443 | -0.03(-0.43%) |
Mar 30, 2022 | 7.319 | 7.394 | 7.272 | 7.319 | 488,338 | -0.03(-0.43%) |
Mar 29, 2022 | 7.374 | 7.436 | 7.274 | 7.351 | 1,292,691 | +0.06(+0.85%) |
Mar 28, 2022 | 7.258 | 7.413 | 7.166 | 7.289 | 2,276,798 | +0.06(+0.85%) |
Mar 25, 2022 | 7.057 | 7.243 | 7.048 | 7.227 | 743,023 | +0.15(+2.18%) |
Mar 24, 2022 | 7.034 | 7.092 | 6.988 | 7.073 | 522,694 | +0.04(+0.55%) |
Mar 23, 2022 | 7.142 | 7.220 | 7.034 | 7.034 | 841,931 | -0.16(-2.25%) |
Mar 22, 2022 | 7.135 | 7.243 | 7.135 | 7.196 | 730,221 | +0.07(+0.98%) |
Mar 21, 2022 | 7.220 | 7.266 | 7.073 | 7.127 | 490,701 | -0.05(-0.75%) |
Mar 18, 2022 | 7.111 | 7.247 | 7.057 | 7.181 | 1,193,798 | +0.06(+0.87%) |
Mar 17, 2022 | 6.911 | 7.119 | 6.895 | 7.119 | 525,899 | +0.15(+2.10%) |
Mar 16, 2022 | 6.841 | 6.988 | 6.833 | 6.972 | 1,506,838 | +0.19(+2.85%) |
Mar 15, 2022 | 6.795 | 6.857 | 6.687 | 6.779 | 826,881 | +0.10(+1.50%) |
Mar 14, 2022 | 6.818 | 6.833 | 6.617 | 6.679 | 449,247 | -0.13(-1.93%) |
Mar 11, 2022 | 6.864 | 6.972 | 6.725 | 6.810 | 386,685 | -0.03(-0.45%) |
Mar 10, 2022 | 6.702 | 6.849 | 6.841 | 495,692 | +0.02(+0.34%) | |
Mar 09, 2022 | 6.795 | 6.864 | 6.768 | 6.818 | 768,241 | +0.12(+1.85%) |
Mar 08, 2022 | 6.594 | 6.787 | 6.571 | 6.694 | 936,648 | +0.11(+1.64%) |
Mar 07, 2022 | 6.702 | 6.764 | 6.586 | 6.586 | 577,634 | -0.12(-1.73%) |
Mar 04, 2022 | 6.764 | 6.822 | 6.667 | 6.702 | 461,800 | -0.15(-2.25%) |
Mar 03, 2022 | 6.911 | 6.911 | 6.795 | 6.857 | 497,438 | -0.03(-0.45%) |
Mar 02, 2022 | 6.710 | 6.903 | 6.694 | 6.888 | 709,690 | +0.19(+2.88%) |
Mar 01, 2022 | 6.779 | 6.818 | 6.594 | 6.694 | 601,050 | -0.15(-2.14%) |
Feb 28, 2022 | 6.795 | 6.872 | 6.718 | 6.841 | 823,717 | -0.04(-0.56%) |
Feb 25, 2022 | 6.833 | 6.880 | 6.722 | 6.880 | 816,397 | +0.07(+1.02%) |
Feb 24, 2022 | 6.571 | 6.864 | 6.424 | 6.810 | 1,055,607 | +0.16(+2.44%) |
Feb 23, 2022 | 6.810 | 6.825 | 6.579 | 6.648 | 996,829 | -0.12(-1.71%) |
Feb 22, 2022 | 6.942 | 6.996 | 6.675 | 6.764 | 982,257 | -0.18(-2.56%) |
Feb 18, 2022 | 6.942 | 0 | -0.08(-1.10%) | |||
Feb 17, 2022 | 7.104 | 7.146 | 6.957 | 7.019 | 383,906 | -0.14(-1.94%) |
Feb 16, 2022 | 7.081 | 7.181 | 7.081 | 7.158 | 313,831 | +0.11(+1.53%) |
Feb 15, 2022 | 7.027 | 7.127 | 7.027 | 7.050 | 350,871 | +0.10(+1.44%) |
Feb 14, 2022 | 7.011 | 7.073 | 6.934 | 6.949 | 1,321,158 | -0.05(-0.77%) |
Feb 11, 2022 | 6.980 | 7.042 | 6.926 | 7.003 | 635,355 | +0.04(+0.55%) |
Feb 10, 2022 | 7.042 | 7.150 | 6.942 | 6.965 | 545,606 | -0.16(-2.28%) |
Feb 09, 2022 | 7.096 | 7.135 | 7.057 | 7.127 | 712,865 | +0.06(+0.87%) |
Feb 08, 2022 | 7.027 | 7.088 | 6.996 | 7.065 | 802,003 | +0.08(+1.11%) |
Feb 07, 2022 | 6.980 | 7.104 | 6.953 | 6.988 | 780,912 | +0.01(+0.11%) |
Feb 04, 2022 | 6.980 | 7.027 | 6.895 | 6.980 | 730,270 | -0.02(-0.33%) |
Feb 03, 2022 | 7.127 | 6.996 | 7.003 | 1,150,647 | -0.13(-1.84%) | |
Feb 02, 2022 | 7.220 | 7.258 | 7.050 | 7.135 | 661,836 | -0.08(-1.18%) |