Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.680 | 7.150 | 6.316 | 6.500 | 56,549 | -0.27(-3.99%) |
Apr 28, 2022 | 6.810 | 6.885 | 6.430 | 6.770 | 77,031 | +0.13(+1.96%) |
Apr 27, 2022 | 6.210 | 6.700 | 6.100 | 6.640 | 67,232 | +0.44(+7.10%) |
Apr 26, 2022 | 7.180 | 7.180 | 6.100 | 6.200 | 200,794 | -0.93(-13.04%) |
Apr 25, 2022 | 7.230 | 7.230 | 6.749 | 7.130 | 85,998 | +0.05(+0.71%) |
Apr 22, 2022 | 7.240 | 7.652 | 6.960 | 7.080 | 63,571 | +0.03(+0.43%) |
Apr 21, 2022 | 7.300 | 7.345 | 6.950 | 7.050 | 74,688 | -0.25(-3.42%) |
Apr 20, 2022 | 7.640 | 7.710 | 7.300 | 7.300 | 60,036 | -0.29(-3.82%) |
Apr 19, 2022 | 7.510 | 7.870 | 7.320 | 7.590 | 87,316 | +0.07(+0.93%) |
Apr 18, 2022 | 7.850 | 7.850 | 7.280 | 7.520 | 73,762 | -0.33(-4.20%) |
Apr 14, 2022 | 7.910 | 8.076 | 7.600 | 7.850 | 62,882 | -0.06(-0.76%) |
Apr 13, 2022 | 8.190 | 8.270 | 7.570 | 7.910 | 112,696 | -0.38(-4.58%) |
Apr 12, 2022 | 8.500 | 8.600 | 8.100 | 8.290 | 68,684 | -0.12(-1.43%) |
Apr 11, 2022 | 8.510 | 8.650 | 8.040 | 8.410 | 52,247 | -0.15(-1.75%) |
Apr 08, 2022 | 8.730 | 8.730 | 8.360 | 8.560 | 32,503 | -0.15(-1.72%) |
Apr 07, 2022 | 8.600 | 8.740 | 8.415 | 8.710 | 42,820 | +0.18(+2.11%) |
Apr 06, 2022 | 8.880 | 8.960 | 8.300 | 8.530 | 60,095 | -0.37(-4.16%) |
Apr 05, 2022 | 9.400 | 9.500 | 8.748 | 8.900 | 53,464 | -0.44(-4.71%) |
Apr 04, 2022 | 8.940 | 9.460 | 8.770 | 9.340 | 92,786 | +0.39(+4.36%) |
Apr 01, 2022 | 9.110 | 9.209 | 8.700 | 8.950 | 39,571 | +0.05(+0.62%) |
Mar 31, 2022 | 8.860 | 9.010 | 8.750 | 8.895 | 46,077 | +0.00(+0.06%) |
Mar 30, 2022 | 9.570 | 9.800 | 8.560 | 8.890 | 183,953 | -0.71(-7.40%) |
Mar 29, 2022 | 8.340 | 9.770 | 8.260 | 9.600 | 136,597 | +1.15(+13.61%) |
Mar 28, 2022 | 9.360 | 9.492 | 8.260 | 8.450 | 94,874 | -0.82(-8.85%) |
Mar 25, 2022 | 9.400 | 10.69 | 9.000 | 9.270 | 279,311 | +0.05(+0.54%) |
Mar 24, 2022 | 9.290 | 9.300 | 8.795 | 9.220 | 83,502 | +0.07(+0.77%) |
Mar 23, 2022 | 9.050 | 9.560 | 8.950 | 9.150 | 67,342 | +0.14(+1.55%) |
Mar 22, 2022 | 8.510 | 9.015 | 8.510 | 9.010 | 47,671 | +0.52(+6.12%) |
Mar 21, 2022 | 8.480 | 9.430 | 8.350 | 8.490 | 132,281 | -0.08(-0.93%) |
Mar 18, 2022 | 8.370 | 8.920 | 8.330 | 8.570 | 58,459 | +0.05(+0.59%) |
Mar 17, 2022 | 7.990 | 8.660 | 7.990 | 8.520 | 40,847 | +0.50(+6.23%) |
Mar 16, 2022 | 8.140 | 8.140 | 7.780 | 8.020 | 91,233 | +0.06(+0.75%) |
Mar 15, 2022 | 8.480 | 8.480 | 7.700 | 7.960 | 184,679 | -0.34(-4.10%) |
Mar 14, 2022 | 8.660 | 8.660 | 7.930 | 8.300 | 153,636 | -0.25(-2.92%) |
Mar 11, 2022 | 8.710 | 8.800 | 8.070 | 8.550 | 185,283 | -0.20(-2.29%) |
Mar 10, 2022 | 8.110 | 8.770 | 7.800 | 8.750 | 146,312 | +0.54(+6.58%) |
Mar 09, 2022 | 7.580 | 8.280 | 7.460 | 8.210 | 133,883 | +0.78(+10.50%) |
Mar 08, 2022 | 6.820 | 7.586 | 6.765 | 7.430 | 173,415 | +0.71(+10.57%) |
Mar 07, 2022 | 6.690 | 6.910 | 6.580 | 6.720 | 60,190 | +0.07(+1.05%) |
Mar 04, 2022 | 7.020 | 7.130 | 6.400 | 6.650 | 178,800 | -0.38(-5.41%) |
Mar 03, 2022 | 7.090 | 7.300 | 6.930 | 7.030 | 93,225 | +0.06(+0.86%) |
Mar 02, 2022 | 7.110 | 7.220 | 6.920 | 6.970 | 41,085 | -0.05(-0.71%) |
Mar 01, 2022 | 6.950 | 7.125 | 6.740 | 7.020 | 142,236 | +0.08(+1.15%) |
Feb 28, 2022 | 6.630 | 6.950 | 6.570 | 6.940 | 174,590 | +0.28(+4.20%) |
Feb 25, 2022 | 6.700 | 6.710 | 6.520 | 6.660 | 50,697 | +0.03(+0.45%) |
Feb 24, 2022 | 6.000 | 6.650 | 5.900 | 6.630 | 109,487 | +0.49(+7.98%) |
Feb 23, 2022 | 6.580 | 6.670 | 6.110 | 6.140 | 123,795 | -0.38(-5.83%) |
Feb 22, 2022 | 6.740 | 6.780 | 6.500 | 6.520 | 157,890 | -0.20(-2.98%) |
Feb 18, 2022 | 6.720 | 0 | -0.14(-2.04%) | |||
Feb 17, 2022 | 7.240 | 7.450 | 6.790 | 6.860 | 182,526 | -0.23(-3.24%) |
Feb 16, 2022 | 7.370 | 7.470 | 7.000 | 7.090 | 96,063 | -0.33(-4.45%) |
Feb 15, 2022 | 7.330 | 7.540 | 7.289 | 7.420 | 76,321 | +0.27(+3.78%) |
Feb 14, 2022 | 7.280 | 7.370 | 7.030 | 7.150 | 120,483 | -0.10(-1.38%) |
Feb 11, 2022 | 7.550 | 7.680 | 7.200 | 7.250 | 155,247 | -0.32(-4.23%) |
Feb 10, 2022 | 7.790 | 8.030 | 7.510 | 7.570 | 112,104 | -0.32(-4.06%) |
Feb 09, 2022 | 7.810 | 8.100 | 7.510 | 7.890 | 122,275 | +0.25(+3.27%) |
Feb 08, 2022 | 7.510 | 7.680 | 7.370 | 7.640 | 107,645 | +0.09(+1.19%) |
Feb 07, 2022 | 7.520 | 7.950 | 7.500 | 7.550 | 64,903 | -0.08(-1.05%) |
Feb 04, 2022 | 7.690 | 7.768 | 7.360 | 7.630 | 78,910 | -0.02(-0.26%) |
Feb 03, 2022 | 7.500 | 7.845 | 7.650 | 161,783 | +0.10(+1.32%) | |
Feb 02, 2022 | 8.210 | 8.230 | 7.510 | 7.550 | 100,084 | -0.58(-7.13%) |