Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.838 | 6.977 | 6.639 | 6.649 | 17,773,666 | +0.09(+1.36%) |
Apr 28, 2022 | 6.540 | 6.590 | 6.375 | 6.560 | 15,519,445 | +0.08(+1.23%) |
Apr 27, 2022 | 6.669 | 6.709 | 6.446 | 6.481 | 16,418,303 | -0.23(-3.40%) |
Apr 26, 2022 | 6.967 | 7.031 | 6.709 | 6.709 | 14,020,201 | -0.40(-5.59%) |
Apr 25, 2022 | 7.036 | 7.121 | 6.907 | 7.106 | 20,599,312 | -0.02(-0.28%) |
Apr 22, 2022 | 7.285 | 7.314 | 7.106 | 7.126 | 10,493,093 | -0.16(-2.18%) |
Apr 21, 2022 | 7.513 | 7.553 | 7.275 | 7.285 | 12,355,152 | -0.15(-2.00%) |
Apr 20, 2022 | 7.533 | 7.553 | 7.404 | 7.433 | 11,718,026 | -0.23(-2.98%) |
Apr 19, 2022 | 7.513 | 7.682 | 7.498 | 7.662 | 11,602,957 | +0.22(+2.93%) |
Apr 18, 2022 | 7.453 | 7.513 | 7.389 | 7.443 | 8,983,225 | -0.01(-0.13%) |
Apr 14, 2022 | 7.533 | 7.587 | 7.453 | 7.453 | 10,837,722 | -0.13(-1.70%) |
Apr 13, 2022 | 7.453 | 7.592 | 7.443 | 7.582 | 11,603,220 | +0.09(+1.19%) |
Apr 12, 2022 | 7.582 | 7.632 | 7.466 | 7.493 | 9,458,838 | -0.15(-1.95%) |
Apr 11, 2022 | 7.682 | 7.791 | 7.637 | 7.642 | 9,124,615 | -0.03(-0.39%) |
Apr 08, 2022 | 7.622 | 7.761 | 7.602 | 7.672 | 8,076,415 | +0.01(+0.13%) |
Apr 07, 2022 | 7.652 | 7.711 | 7.498 | 7.662 | 13,465,890 | +0.04(+0.52%) |
Apr 06, 2022 | 7.612 | 7.667 | 7.503 | 7.622 | 12,472,299 | -0.11(-1.41%) |
Apr 05, 2022 | 7.860 | 7.890 | 7.721 | 7.731 | 11,279,567 | -0.29(-3.59%) |
Apr 04, 2022 | 7.969 | 8.068 | 7.945 | 8.019 | 8,337,123 | +0.09(+1.13%) |
Apr 01, 2022 | 7.940 | 7.999 | 7.825 | 7.930 | 8,262,932 | +0.14(+1.78%) |
Mar 31, 2022 | 7.949 | 7.954 | 7.791 | 7.791 | 8,754,666 | -0.19(-2.36%) |
Mar 30, 2022 | 8.069 | 8.096 | 7.942 | 7.979 | 9,010,726 | -0.18(-2.19%) |
Mar 29, 2022 | 8.168 | 8.222 | 8.079 | 8.158 | 11,688,734 | +0.28(+3.53%) |
Mar 28, 2022 | 8.079 | 8.091 | 7.761 | 7.880 | 16,643,740 | -0.21(-2.58%) |
Mar 25, 2022 | 8.049 | 8.108 | 8.019 | 8.088 | 8,047,922 | +0.03(+0.37%) |
Mar 24, 2022 | 7.989 | 8.074 | 7.949 | 8.059 | 7,690,197 | +0.03(+0.37%) |
Mar 23, 2022 | 8.029 | 8.134 | 8.014 | 8.029 | 7,786,588 | -0.16(-1.94%) |
Mar 22, 2022 | 8.178 | 8.282 | 8.168 | 8.188 | 8,899,541 | +0.11(+1.35%) |
Mar 21, 2022 | 8.098 | 8.123 | 7.999 | 8.079 | 11,628,433 | -0.01(-0.12%) |
Mar 18, 2022 | 7.850 | 8.098 | 7.850 | 8.088 | 9,713,594 | +0.14(+1.75%) |
Mar 17, 2022 | 7.801 | 7.979 | 7.771 | 7.949 | 9,934,311 | +0.03(+0.38%) |
Mar 16, 2022 | 7.741 | 7.979 | 7.741 | 7.920 | 16,706,271 | +0.39(+5.14%) |
Mar 15, 2022 | 7.503 | 7.562 | 7.364 | 7.533 | 15,102,928 | -0.04(-0.52%) |
Mar 14, 2022 | 7.612 | 7.731 | 7.513 | 7.572 | 15,304,254 | +0.25(+3.39%) |
Mar 11, 2022 | 7.562 | 7.637 | 7.314 | 7.324 | 16,631,318 | +0.03(+0.41%) |
Mar 10, 2022 | 7.463 | 7.493 | 7.235 | 7.294 | 21,009,198 | -0.34(-4.42%) |
Mar 09, 2022 | 7.543 | 7.700 | 7.528 | 7.632 | 16,132,015 | +0.42(+5.78%) |
Mar 08, 2022 | 7.146 | 7.453 | 6.982 | 7.215 | 25,354,968 | +0.38(+5.52%) |
Mar 07, 2022 | 7.106 | 7.215 | 6.798 | 6.838 | 25,317,780 | -0.49(-6.64%) |
Mar 04, 2022 | 7.503 | 7.513 | 7.265 | 7.324 | 21,678,252 | -0.51(-6.46%) |
Mar 03, 2022 | 8.039 | 8.049 | 7.781 | 7.830 | 12,764,273 | -0.08(-1.00%) |
Mar 02, 2022 | 7.850 | 7.959 | 7.779 | 7.910 | 14,588,603 | +0.14(+1.79%) |
Mar 01, 2022 | 8.049 | 8.088 | 7.686 | 7.771 | 19,141,986 | -0.45(-5.43%) |
Feb 28, 2022 | 8.188 | 8.337 | 8.138 | 8.217 | 18,911,316 | -0.16(-1.90%) |
Feb 25, 2022 | 8.356 | 8.411 | 8.317 | 8.376 | 12,272,473 | +0.19(+2.30%) |
Feb 24, 2022 | 7.900 | 8.198 | 7.890 | 8.188 | 18,916,842 | -0.22(-2.60%) |
Feb 23, 2022 | 8.684 | 8.709 | 8.391 | 8.406 | 10,117,912 | -0.11(-1.28%) |
Feb 22, 2022 | 8.605 | 8.704 | 8.441 | 8.515 | 13,415,178 | -0.35(-3.92%) |
Feb 18, 2022 | 8.863 | 0 | -0.04(-0.45%) | |||
Feb 17, 2022 | 8.932 | 8.992 | 8.868 | 8.902 | 12,842,025 | -0.14(-1.54%) |
Feb 16, 2022 | 8.972 | 9.071 | 8.972 | 9.041 | 5,036,275 | +0.03(+0.33%) |
Feb 15, 2022 | 8.922 | 9.021 | 8.912 | 9.011 | 5,683,383 | +0.17(+1.91%) |
Feb 14, 2022 | 8.942 | 8.962 | 8.753 | 8.843 | 11,999,472 | -0.04(-0.45%) |
Feb 11, 2022 | 9.091 | 9.225 | 8.848 | 8.882 | 17,781,018 | -0.13(-1.43%) |
Feb 10, 2022 | 9.279 | 9.329 | 9.006 | 9.011 | 25,049,178 | -0.92(-9.29%) |
Feb 09, 2022 | 9.905 | 10.01 | 9.900 | 9.934 | 5,313,144 | +0.08(+0.81%) |
Feb 08, 2022 | 9.736 | 9.865 | 9.721 | 9.855 | 6,685,952 | +0.19(+1.95%) |
Feb 07, 2022 | 9.557 | 9.716 | 9.547 | 9.666 | 5,431,458 | +0.10(+1.04%) |
Feb 04, 2022 | 9.418 | 9.627 | 9.403 | 9.567 | 5,521,536 | +0.05(+0.52%) |
Feb 03, 2022 | 9.607 | 9.508 | 9.518 | 4,402,338 | -0.14(-1.44%) | |
Feb 02, 2022 | 9.627 | 9.681 | 9.567 | 9.656 | 4,566,878 | -0.03(-0.31%) |