Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.418 | 7.532 | 7.303 | 7.332 | 268,259 | -0.15(-2.04%) |
Apr 28, 2022 | 7.389 | 7.532 | 7.313 | 7.484 | 224,637 | +0.13(+1.82%) |
Apr 27, 2022 | 7.399 | 7.451 | 7.313 | 7.351 | 160,002 | -0.02(-0.26%) |
Apr 26, 2022 | 7.494 | 7.561 | 7.360 | 7.370 | 179,582 | -0.19(-2.53%) |
Apr 25, 2022 | 7.523 | 7.580 | 7.360 | 7.561 | 197,476 | +0.05(+0.64%) |
Apr 22, 2022 | 7.609 | 7.828 | 7.499 | 7.513 | 92,374 | -0.13(-1.75%) |
Apr 21, 2022 | 7.809 | 7.885 | 7.610 | 7.647 | 158,285 | -0.13(-1.72%) |
Apr 20, 2022 | 7.819 | 7.895 | 7.752 | 7.780 | 90,775 | +0.01(+0.12%) |
Apr 19, 2022 | 7.523 | 7.819 | 7.523 | 7.771 | 117,764 | +0.27(+3.56%) |
Apr 18, 2022 | 7.675 | 7.675 | 7.461 | 7.504 | 163,534 | -0.13(-1.75%) |
Apr 14, 2022 | 7.752 | 7.838 | 7.628 | 7.637 | 105,369 | -0.11(-1.48%) |
Apr 13, 2022 | 7.695 | 7.809 | 7.685 | 7.752 | 104,998 | +0.06(+0.74%) |
Apr 12, 2022 | 7.733 | 8.210 | 7.647 | 7.695 | 155,176 | +0.02(+0.25%) |
Apr 11, 2022 | 7.609 | 7.827 | 7.556 | 7.675 | 167,434 | +0.07(+0.88%) |
Apr 08, 2022 | 7.704 | 7.704 | 7.594 | 7.609 | 124,741 | -0.09(-1.12%) |
Apr 07, 2022 | 7.819 | 7.828 | 7.609 | 7.695 | 189,223 | -0.14(-1.83%) |
Apr 06, 2022 | 7.943 | 7.952 | 7.828 | 7.838 | 227,395 | -0.10(-1.20%) |
Apr 05, 2022 | 8.124 | 8.167 | 7.905 | 7.933 | 126,988 | -0.16(-2.00%) |
Apr 04, 2022 | 8.172 | 8.296 | 7.971 | 8.095 | 200,046 | -0.06(-0.70%) |
Apr 01, 2022 | 8.124 | 8.248 | 7.995 | 8.153 | 162,050 | +0.09(+1.07%) |
Mar 31, 2022 | 8.267 | 8.353 | 8.005 | 8.067 | 338,463 | -0.16(-1.97%) |
Mar 30, 2022 | 8.239 | 8.477 | 8.200 | 8.229 | 156,831 | -0.07(-0.81%) |
Mar 29, 2022 | 8.134 | 8.420 | 8.110 | 8.296 | 111,102 | +0.25(+3.08%) |
Mar 28, 2022 | 8.153 | 8.229 | 7.952 | 8.048 | 152,049 | -0.11(-1.29%) |
Mar 25, 2022 | 8.315 | 8.315 | 8.124 | 8.153 | 106,700 | -0.12(-1.50%) |
Mar 24, 2022 | 8.401 | 8.525 | 8.172 | 8.277 | 278,550 | -0.10(-1.14%) |
Mar 23, 2022 | 8.552 | 8.646 | 8.372 | 8.372 | 84,610 | -0.22(-2.53%) |
Mar 22, 2022 | 8.599 | 8.665 | 8.486 | 8.590 | 181,711 | +0.02(+0.22%) |
Mar 21, 2022 | 8.552 | 8.694 | 8.524 | 8.571 | 128,852 | -0.05(-0.55%) |
Mar 18, 2022 | 8.637 | 8.675 | 8.505 | 8.618 | 376,296 | -0.03(-0.33%) |
Mar 17, 2022 | 8.627 | 8.675 | 8.495 | 8.646 | 137,870 | +0.03(+0.33%) |
Mar 16, 2022 | 8.533 | 8.689 | 8.505 | 8.618 | 189,293 | +0.10(+1.22%) |
Mar 15, 2022 | 8.438 | 8.542 | 8.391 | 8.514 | 201,993 | +0.14(+1.69%) |
Mar 14, 2022 | 8.363 | 8.372 | 8.256 | 8.372 | 355,384 | +0.07(+0.80%) |
Mar 11, 2022 | 8.420 | 8.467 | 8.299 | 8.306 | 123,296 | -0.10(-1.24%) |
Mar 10, 2022 | 8.438 | 8.448 | 8.344 | 8.410 | 127,145 | -0.14(-1.66%) |
Mar 09, 2022 | 8.656 | 8.741 | 8.552 | 8.552 | 102,470 | +0.03(+0.33%) |
Mar 08, 2022 | 8.476 | 8.618 | 8.431 | 8.524 | 158,082 | +0.07(+0.78%) |
Mar 07, 2022 | 8.703 | 8.703 | 8.434 | 8.457 | 145,325 | -0.23(-2.61%) |
Mar 04, 2022 | 8.684 | 8.715 | 8.627 | 8.684 | 95,909 | -0.09(-1.08%) |
Mar 03, 2022 | 8.694 | 8.798 | 8.623 | 8.779 | 134,900 | +0.13(+1.53%) |
Mar 02, 2022 | 8.580 | 8.722 | 8.514 | 8.646 | 182,762 | +0.12(+1.44%) |
Mar 01, 2022 | 8.713 | 8.760 | 8.467 | 8.524 | 177,484 | -0.24(-2.70%) |
Feb 28, 2022 | 8.769 | 8.958 | 8.703 | 8.760 | 355,480 | -0.10(-1.17%) |
Feb 25, 2022 | 8.703 | 8.901 | 8.571 | 8.864 | 197,759 | +0.17(+1.96%) |
Feb 24, 2022 | 8.637 | 8.722 | 8.524 | 8.694 | 216,748 | -0.09(-0.97%) |
Feb 23, 2022 | 8.835 | 8.987 | 8.694 | 8.779 | 223,815 | -0.06(-0.64%) |
Feb 22, 2022 | 9.109 | 9.176 | 8.826 | 8.835 | 226,241 | -0.30(-3.31%) |
Feb 18, 2022 | 9.138 | 0 | +0.12(+1.36%) | |||
Feb 17, 2022 | 8.996 | 9.100 | 8.883 | 9.015 | 179,410 | +0.06(+0.63%) |
Feb 16, 2022 | 8.996 | 8.996 | 8.826 | 8.958 | 209,137 | +0.12(+1.39%) |
Feb 15, 2022 | 8.769 | 8.883 | 8.722 | 8.835 | 261,813 | +0.15(+1.74%) |
Feb 14, 2022 | 8.779 | 8.779 | 8.580 | 8.684 | 322,032 | -0.09(-1.08%) |
Feb 11, 2022 | 8.694 | 8.911 | 8.694 | 8.779 | 229,709 | +0.08(+0.87%) |
Feb 10, 2022 | 8.637 | 8.913 | 8.618 | 8.703 | 227,416 | -0.02(-0.22%) |
Feb 09, 2022 | 8.816 | 8.842 | 8.684 | 8.722 | 229,514 | -0.08(-0.86%) |
Feb 08, 2022 | 8.930 | 9.005 | 8.779 | 8.798 | 133,186 | -0.14(-1.59%) |
Feb 07, 2022 | 8.779 | 8.996 | 8.779 | 8.939 | 314,410 | +0.16(+1.83%) |
Feb 04, 2022 | 8.826 | 8.906 | 8.467 | 8.779 | 472,270 | -0.37(-4.03%) |
Feb 03, 2022 | 9.270 | 9.100 | 9.147 | 210,416 | -0.14(-1.53%) | |
Feb 02, 2022 | 9.412 | 9.628 | 9.242 | 9.289 | 108,774 | -0.15(-1.60%) |