Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.080 | 7.080 | 6.990 | 7.030 | 4,179 | -0.09(-1.26%) |
Apr 28, 2022 | 7.200 | 7.200 | 6.980 | 7.120 | 1,972 | +0.12(+1.71%) |
Apr 27, 2022 | 7.060 | 7.170 | 6.961 | 7.000 | 16,043 | -0.03(-0.43%) |
Apr 26, 2022 | 7.420 | 7.420 | 7.020 | 7.030 | 4,653 | -0.39(-5.25%) |
Apr 25, 2022 | 7.390 | 7.420 | 7.330 | 7.420 | 10,675 | +0.15(+2.06%) |
Apr 22, 2022 | 7.520 | 7.520 | 7.270 | 7.270 | 10,296 | -0.31(-4.09%) |
Apr 21, 2022 | 7.860 | 7.885 | 7.570 | 7.580 | 26,661 | +0.23(+3.13%) |
Apr 20, 2022 | 7.450 | 7.450 | 7.310 | 7.350 | 107,426 | -0.05(-0.68%) |
Apr 19, 2022 | 7.370 | 7.400 | 7.340 | 7.400 | 14,856 | -0.04(-0.54%) |
Apr 18, 2022 | 7.760 | 7.760 | 7.360 | 7.440 | 12,366 | -0.13(-1.74%) |
Apr 14, 2022 | 7.550 | 7.572 | 7.485 | 7.572 | 110,677 | +0.24(+3.30%) |
Apr 13, 2022 | 7.200 | 7.330 | 7.200 | 7.330 | 10,228 | +0.21(+2.95%) |
Apr 12, 2022 | 7.080 | 7.260 | 7.080 | 7.120 | 8,380 | +0.05(+0.78%) |
Apr 11, 2022 | 7.070 | 7.270 | 7.065 | 7.065 | 10,140 | +0.23(+3.29%) |
Apr 08, 2022 | 6.880 | 6.960 | 6.840 | 6.840 | 3,184 | -0.10(-1.44%) |
Apr 07, 2022 | 7.100 | 7.100 | 6.820 | 6.940 | 12,364 | +0.05(+0.73%) |
Apr 06, 2022 | 6.930 | 6.930 | 6.800 | 6.890 | 20,293 | -0.22(-3.09%) |
Apr 05, 2022 | 7.210 | 7.210 | 7.080 | 7.110 | 12,826 | -0.27(-3.66%) |
Apr 04, 2022 | 7.250 | 7.380 | 7.235 | 7.380 | 17,822 | +0.06(+0.82%) |
Apr 01, 2022 | 7.400 | 7.400 | 7.320 | 7.320 | 3,946 | -0.04(-0.54%) |
Mar 31, 2022 | 7.400 | 7.420 | 7.345 | 7.360 | 28,355 | -0.05(-0.67%) |
Mar 30, 2022 | 7.410 | 7.420 | 7.260 | 7.410 | 8,433 | -0.19(-2.50%) |
Mar 29, 2022 | 7.630 | 7.693 | 7.535 | 7.600 | 18,667 | +0.38(+5.26%) |
Mar 28, 2022 | 7.230 | 7.265 | 7.130 | 7.220 | 18,619 | +0.21(+3.00%) |
Mar 25, 2022 | 6.990 | 7.010 | 6.890 | 7.010 | 34,788 | +0.12(+1.74%) |
Mar 24, 2022 | 6.980 | 6.980 | 6.800 | 6.890 | 32,592 | -0.09(-1.29%) |
Mar 23, 2022 | 7.040 | 7.112 | 6.980 | 6.980 | 12,417 | -0.16(-2.24%) |
Mar 22, 2022 | 7.200 | 7.260 | 7.140 | 7.140 | 28,417 | +0.14(+2.00%) |
Mar 21, 2022 | 6.950 | 7.095 | 6.950 | 7.000 | 21,866 | -0.29(-3.98%) |
Mar 18, 2022 | 7.070 | 7.290 | 7.050 | 7.290 | 34,723 | +0.13(+1.82%) |
Mar 17, 2022 | 7.080 | 7.190 | 7.060 | 7.160 | 28,391 | -0.39(-5.23%) |
Mar 16, 2022 | 7.210 | 7.555 | 7.210 | 7.555 | 36,729 | +0.56(+8.08%) |
Mar 15, 2022 | 7.110 | 7.180 | 6.950 | 6.990 | 46,998 | +0.28(+4.17%) |
Mar 14, 2022 | 6.880 | 6.880 | 6.650 | 6.710 | 8,708 | +0.13(+1.98%) |
Mar 11, 2022 | 6.870 | 6.870 | 6.484 | 6.580 | 75,173 | -0.07(-1.05%) |
Mar 10, 2022 | 6.620 | 6.650 | 6.410 | 6.650 | 113,401 | -0.27(-3.90%) |
Mar 09, 2022 | 6.966 | 6.980 | 6.780 | 6.920 | 33,002 | +0.87(+14.38%) |
Mar 08, 2022 | 5.960 | 6.250 | 5.880 | 6.050 | 24,084 | +0.25(+4.31%) |
Mar 07, 2022 | 6.185 | 6.270 | 5.730 | 5.800 | 57,528 | -0.68(-10.49%) |
Mar 04, 2022 | 6.810 | 6.810 | 6.350 | 6.480 | 76,676 | -0.46(-6.63%) |
Mar 03, 2022 | 7.490 | 7.490 | 6.900 | 6.940 | 96,674 | -0.59(-7.84%) |
Mar 02, 2022 | 7.460 | 7.530 | 7.400 | 7.530 | 68,840 | +0.20(+2.73%) |
Mar 01, 2022 | 7.740 | 7.740 | 7.330 | 7.330 | 35,210 | -0.79(-9.73%) |
Feb 28, 2022 | 8.010 | 8.205 | 7.930 | 8.120 | 27,250 | -0.41(-4.81%) |
Feb 25, 2022 | 8.460 | 8.530 | 8.470 | 8.530 | 82,866 | +0.33(+4.02%) |
Feb 24, 2022 | 7.930 | 8.200 | 7.890 | 8.200 | 68,493 | -0.51(-5.86%) |
Feb 23, 2022 | 9.010 | 9.010 | 8.700 | 8.710 | 57,040 | -0.35(-3.82%) |
Feb 22, 2022 | 9.010 | 9.200 | 8.950 | 9.056 | 19,395 | -0.19(-2.10%) |
Feb 18, 2022 | 9.250 | 0 | -0.21(-2.27%) | |||
Feb 17, 2022 | 9.510 | 9.510 | 9.390 | 9.465 | 4,837 | -0.36(-3.62%) |
Feb 16, 2022 | 9.750 | 9.860 | 9.740 | 9.820 | 15,931 | +0.11(+1.13%) |
Feb 15, 2022 | 9.700 | 9.800 | 9.690 | 9.710 | 11,823 | +0.30(+3.19%) |
Feb 14, 2022 | 9.340 | 9.510 | 9.330 | 9.410 | 14,544 | -0.13(-1.36%) |
Feb 11, 2022 | 9.720 | 9.720 | 9.450 | 9.540 | 14,447 | -0.29(-2.95%) |
Feb 10, 2022 | 9.890 | 9.970 | 9.830 | 9.830 | 4,311 | +0.28(+2.93%) |
Feb 09, 2022 | 9.580 | 9.638 | 9.530 | 9.550 | 16,138 | +0.25(+2.69%) |
Feb 08, 2022 | 9.170 | 9.300 | 9.170 | 9.300 | 9,868 | +0.45(+5.08%) |
Feb 07, 2022 | 8.670 | 8.850 | 8.670 | 8.850 | 12,116 | +0.26(+3.09%) |
Feb 04, 2022 | 8.540 | 8.640 | 8.490 | 8.585 | 14,046 | +0.01(+0.06%) |
Feb 03, 2022 | 8.545 | 8.580 | 8.580 | 3,424 | -0.01(-0.12%) | |
Feb 02, 2022 | 8.590 | 8.655 | 8.590 | 8.590 | 7,516 | -0.14(-1.60%) |