Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.460 | 6.876 | 6.075 | 6.610 | 11,792 | +0.15(+2.32%) |
Apr 28, 2022 | 6.650 | 6.990 | 6.460 | 6.460 | 6,684 | -0.24(-3.58%) |
Apr 27, 2022 | 6.510 | 7.040 | 6.450 | 6.700 | 11,764 | +0.25(+3.88%) |
Apr 26, 2022 | 6.450 | 6.500 | 6.450 | 6.450 | 1,406 | +0.00(+0.00%) |
Apr 25, 2022 | 6.450 | 6.560 | 6.390 | 6.450 | 5,522 | -0.12(-1.90%) |
Apr 22, 2022 | 6.800 | 6.800 | 6.480 | 6.575 | 3,885 | -0.04(-0.64%) |
Apr 21, 2022 | 6.630 | 6.700 | 6.600 | 6.617 | 8,345 | -0.17(-2.54%) |
Apr 20, 2022 | 6.820 | 6.825 | 6.610 | 6.790 | 1,573 | -0.01(-0.15%) |
Apr 19, 2022 | 6.560 | 6.923 | 6.560 | 6.800 | 2,698 | +0.19(+2.87%) |
Apr 18, 2022 | 6.800 | 6.800 | 6.610 | 6.610 | 5,135 | -0.28(-4.06%) |
Apr 14, 2022 | 6.900 | 6.900 | 6.890 | 6.890 | 3,480 | +0.14(+2.07%) |
Apr 13, 2022 | 6.770 | 6.808 | 6.750 | 6.750 | 2,774 | -0.06(-0.88%) |
Apr 12, 2022 | 6.750 | 6.810 | 6.750 | 6.810 | 5,349 | +0.01(+0.15%) |
Apr 11, 2022 | 7.050 | 7.050 | 6.750 | 6.800 | 14,337 | -0.28(-3.95%) |
Apr 08, 2022 | 7.050 | 7.140 | 7.050 | 7.080 | 9,246 | +0.03(+0.43%) |
Apr 07, 2022 | 7.100 | 7.140 | 7.050 | 7.050 | 4,385 | -0.05(-0.70%) |
Apr 06, 2022 | 7.150 | 7.185 | 7.100 | 7.100 | 3,220 | -0.10(-1.39%) |
Apr 05, 2022 | 7.350 | 7.350 | 7.190 | 7.200 | 7,263 | -0.20(-2.70%) |
Apr 04, 2022 | 7.370 | 7.470 | 7.370 | 7.400 | 2,351 | +0.00(+0.00%) |
Apr 01, 2022 | 7.520 | 7.540 | 7.400 | 7.400 | 3,888 | -0.15(-1.99%) |
Mar 31, 2022 | 7.550 | 7.550 | 7.400 | 7.550 | 5,250 | -0.04(-0.53%) |
Mar 30, 2022 | 7.690 | 7.710 | 7.538 | 7.590 | 1,400 | -0.06(-0.78%) |
Mar 29, 2022 | 7.660 | 7.690 | 7.600 | 7.650 | 5,751 | -0.08(-1.03%) |
Mar 28, 2022 | 7.570 | 7.730 | 7.560 | 7.730 | 3,883 | +0.16(+2.11%) |
Mar 25, 2022 | 7.500 | 7.570 | 7.400 | 7.570 | 32,906 | +0.10(+1.34%) |
Mar 24, 2022 | 7.610 | 7.620 | 7.400 | 7.470 | 22,726 | -0.21(-2.67%) |
Mar 23, 2022 | 7.770 | 7.770 | 7.510 | 7.675 | 15,846 | -0.08(-0.97%) |
Mar 22, 2022 | 7.610 | 7.750 | 7.610 | 7.750 | 4,795 | +0.08(+1.04%) |
Mar 21, 2022 | 7.610 | 7.690 | 7.510 | 7.670 | 2,203 | -0.04(-0.52%) |
Mar 18, 2022 | 7.630 | 7.800 | 7.610 | 7.710 | 3,935 | -0.14(-1.78%) |
Mar 17, 2022 | 7.800 | 7.850 | 7.720 | 7.850 | 2,128 | +0.08(+1.03%) |
Mar 16, 2022 | 7.790 | 7.790 | 7.420 | 7.770 | 5,779 | +0.33(+4.44%) |
Mar 15, 2022 | 7.400 | 7.900 | 7.400 | 7.440 | 14,642 | +0.11(+1.50%) |
Mar 14, 2022 | 7.500 | 7.540 | 7.330 | 7.330 | 14,436 | -0.22(-2.91%) |
Mar 11, 2022 | 7.685 | 7.685 | 7.350 | 7.550 | 14,263 | -0.07(-0.86%) |
Mar 10, 2022 | 7.750 | 7.750 | 7.600 | 7.615 | 1,567 | -0.16(-2.12%) |
Mar 09, 2022 | 7.650 | 7.785 | 7.650 | 7.780 | 2,771 | +0.15(+1.97%) |
Mar 08, 2022 | 7.580 | 7.650 | 7.580 | 7.630 | 1,978 | +0.03(+0.39%) |
Mar 07, 2022 | 7.900 | 7.900 | 7.600 | 7.600 | 16,253 | -0.25(-3.18%) |
Mar 04, 2022 | 7.910 | 7.910 | 7.770 | 7.850 | 14,773 | -0.09(-1.15%) |
Mar 03, 2022 | 7.920 | 7.990 | 7.790 | 7.941 | 3,253 | -0.04(-0.49%) |
Mar 02, 2022 | 8.390 | 8.390 | 7.920 | 7.980 | 2,351 | +0.06(+0.76%) |
Mar 01, 2022 | 7.900 | 8.120 | 7.900 | 7.920 | 1,953 | +0.07(+0.89%) |
Feb 28, 2022 | 7.820 | 7.890 | 7.800 | 7.850 | 3,565 | -0.23(-2.85%) |
Feb 25, 2022 | 7.820 | 8.100 | 7.788 | 8.080 | 6,834 | +0.13(+1.64%) |
Feb 24, 2022 | 8.040 | 7.980 | 7.790 | 7.950 | 3,231 | -0.17(-2.09%) |
Feb 23, 2022 | 8.490 | 8.490 | 7.894 | 8.120 | 8,949 | +0.10(+1.25%) |
Feb 22, 2022 | 7.910 | 8.160 | 7.910 | 8.020 | 2,159 | -0.03(-0.37%) |
Feb 18, 2022 | 8.050 | 0 | +0.03(+0.37%) | |||
Feb 17, 2022 | 8.010 | 8.190 | 8.010 | 8.020 | 2,824 | -0.17(-2.08%) |
Feb 16, 2022 | 8.140 | 8.190 | 7.950 | 8.190 | 13,323 | +0.18(+2.25%) |
Feb 15, 2022 | 8.180 | 8.180 | 8.000 | 8.010 | 1,317 | -0.09(-1.11%) |
Feb 14, 2022 | 8.030 | 8.190 | 8.010 | 8.100 | 8,363 | -0.04(-0.43%) |
Feb 11, 2022 | 8.390 | 8.390 | 8.120 | 8.135 | 5,445 | -0.25(-2.98%) |
Feb 10, 2022 | 8.440 | 8.480 | 8.260 | 8.385 | 6,453 | -0.20(-2.37%) |
Feb 09, 2022 | 8.310 | 8.930 | 7.940 | 8.589 | 57,592 | +0.41(+5.00%) |
Feb 08, 2022 | 8.200 | 8.410 | 8.148 | 8.180 | 8,927 | -0.40(-4.66%) |
Feb 07, 2022 | 8.475 | 8.580 | 8.130 | 8.580 | 7,237 | +0.17(+2.02%) |
Feb 04, 2022 | 8.624 | 8.624 | 8.400 | 8.410 | 4,385 | -0.19(-2.21%) |
Feb 03, 2022 | 8.010 | 8.755 | 7.890 | 8.600 | 19,098 | +0.68(+8.59%) |
Feb 02, 2022 | 7.840 | 8.080 | 7.840 | 7.920 | 11,701 | -0.08(-1.00%) |