Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.675 | 7.816 | 7.526 | 7.596 | 24,140 | -0.11(-1.37%) |
Apr 28, 2022 | 7.658 | 7.715 | 7.596 | 7.702 | 54,544 | +0.11(+1.51%) |
Apr 27, 2022 | 7.499 | 7.765 | 7.499 | 7.587 | 34,975 | +0.04(+0.58%) |
Apr 26, 2022 | 7.447 | 7.875 | 7.447 | 7.543 | 34,751 | -0.24(-3.05%) |
Apr 25, 2022 | 7.834 | 7.842 | 7.587 | 7.781 | 50,403 | -0.16(-1.99%) |
Apr 22, 2022 | 8.045 | 8.071 | 7.904 | 7.939 | 47,575 | -0.11(-1.35%) |
Apr 21, 2022 | 8.220 | 8.282 | 8.045 | 8.048 | 37,865 | -0.15(-1.79%) |
Apr 20, 2022 | 8.159 | 8.238 | 8.159 | 8.194 | 37,651 | +0.02(+0.22%) |
Apr 19, 2022 | 8.045 | 8.176 | 8.031 | 8.176 | 37,400 | +0.13(+1.64%) |
Apr 18, 2022 | 8.036 | 8.075 | 8.001 | 8.045 | 53,749 | +0.03(+0.33%) |
Apr 14, 2022 | 8.001 | 8.036 | 7.957 | 8.018 | 45,929 | +0.03(+0.33%) |
Apr 13, 2022 | 7.957 | 8.000 | 7.948 | 7.992 | 21,831 | +0.04(+0.44%) |
Apr 12, 2022 | 7.992 | 8.036 | 7.921 | 7.957 | 46,732 | +0.02(+0.22%) |
Apr 11, 2022 | 7.957 | 7.996 | 7.930 | 7.939 | 34,569 | -0.02(-0.22%) |
Apr 08, 2022 | 7.886 | 7.965 | 7.886 | 7.957 | 20,857 | +0.07(+0.89%) |
Apr 07, 2022 | 7.921 | 7.921 | 7.878 | 7.886 | 31,606 | -0.04(-0.55%) |
Apr 06, 2022 | 7.904 | 7.947 | 7.878 | 7.930 | 29,319 | -0.04(-0.44%) |
Apr 05, 2022 | 8.062 | 8.071 | 7.957 | 7.965 | 66,584 | -0.06(-0.77%) |
Apr 04, 2022 | 8.027 | 8.045 | 7.983 | 8.027 | 84,624 | +0.04(+0.44%) |
Apr 01, 2022 | 7.983 | 7.992 | 7.957 | 7.992 | 27,432 | +0.02(+0.22%) |
Mar 31, 2022 | 7.965 | 7.992 | 7.965 | 7.974 | 22,527 | +0.00(+0.00%) |
Mar 30, 2022 | 8.001 | 8.039 | 7.972 | 7.974 | 29,190 | -0.04(-0.44%) |
Mar 29, 2022 | 7.921 | 8.009 | 7.869 | 8.009 | 90,913 | +0.10(+1.22%) |
Mar 28, 2022 | 7.921 | 7.983 | 7.904 | 7.913 | 49,212 | -0.04(-0.55%) |
Mar 25, 2022 | 7.939 | 7.974 | 7.939 | 7.957 | 32,112 | +0.02(+0.28%) |
Mar 24, 2022 | 7.913 | 7.939 | 7.904 | 7.935 | 39,182 | +0.04(+0.50%) |
Mar 23, 2022 | 7.869 | 7.921 | 7.842 | 7.895 | 53,996 | +0.03(+0.34%) |
Mar 22, 2022 | 7.860 | 7.904 | 7.842 | 7.869 | 78,954 | +0.04(+0.45%) |
Mar 21, 2022 | 7.825 | 7.837 | 7.807 | 7.834 | 76,257 | +0.04(+0.56%) |
Mar 18, 2022 | 7.684 | 7.798 | 7.684 | 7.790 | 52,381 | +0.10(+1.26%) |
Mar 17, 2022 | 7.667 | 7.728 | 7.631 | 7.693 | 59,090 | +0.10(+1.27%) |
Mar 16, 2022 | 7.552 | 7.601 | 7.535 | 7.596 | 77,565 | +0.11(+1.53%) |
Mar 15, 2022 | 7.376 | 7.517 | 7.376 | 7.482 | 34,267 | +0.09(+1.19%) |
Mar 14, 2022 | 7.491 | 7.508 | 7.376 | 7.394 | 24,965 | -0.10(-1.29%) |
Mar 11, 2022 | 7.543 | 7.623 | 7.491 | 7.491 | 35,172 | -0.05(-0.63%) |
Mar 10, 2022 | 7.460 | 7.551 | 7.460 | 7.538 | 59,821 | +0.03(+0.35%) |
Mar 09, 2022 | 7.460 | 7.599 | 7.460 | 7.512 | 136,821 | +0.08(+1.05%) |
Mar 08, 2022 | 7.495 | 7.556 | 7.415 | 7.434 | 55,336 | +0.01(+0.12%) |
Mar 07, 2022 | 7.495 | 7.560 | 7.408 | 7.426 | 79,861 | -0.08(-1.04%) |
Mar 04, 2022 | 7.530 | 7.534 | 7.452 | 7.504 | 60,235 | -0.03(-0.34%) |
Mar 03, 2022 | 7.556 | 7.607 | 7.469 | 7.530 | 32,511 | +0.01(+0.12%) |
Mar 02, 2022 | 7.391 | 7.530 | 7.391 | 7.521 | 23,793 | +0.16(+2.12%) |
Mar 01, 2022 | 7.530 | 7.530 | 7.323 | 7.365 | 64,667 | -0.08(-1.05%) |
Feb 28, 2022 | 7.374 | 7.469 | 7.357 | 7.443 | 24,355 | +0.03(+0.41%) |
Feb 25, 2022 | 7.235 | 7.415 | 7.313 | 7.413 | 23,875 | +0.13(+1.84%) |
Feb 24, 2022 | 7.106 | 7.287 | 7.019 | 7.279 | 39,710 | +0.11(+1.57%) |
Feb 23, 2022 | 7.183 | 7.313 | 7.149 | 7.166 | 29,248 | -0.06(-0.84%) |
Feb 22, 2022 | 7.279 | 7.348 | 7.166 | 7.227 | 80,905 | -0.14(-1.88%) |
Feb 18, 2022 | 7.365 | 0 | +0.02(+0.22%) | |||
Feb 17, 2022 | 7.434 | 7.469 | 7.331 | 7.349 | 22,180 | -0.09(-1.15%) |
Feb 16, 2022 | 7.348 | 7.452 | 7.323 | 7.434 | 26,872 | +0.10(+1.30%) |
Feb 15, 2022 | 7.253 | 7.400 | 7.253 | 7.339 | 39,511 | +0.10(+1.44%) |
Feb 14, 2022 | 7.266 | 7.305 | 7.196 | 7.235 | 26,230 | -0.03(-0.36%) |
Feb 11, 2022 | 7.270 | 7.339 | 7.209 | 7.261 | 44,376 | -0.01(-0.12%) |
Feb 10, 2022 | 7.305 | 7.486 | 7.253 | 7.270 | 45,044 | -0.09(-1.27%) |
Feb 09, 2022 | 7.348 | 7.391 | 7.348 | 7.363 | 36,917 | +0.14(+1.89%) |
Feb 08, 2022 | 7.218 | 7.235 | 7.209 | 7.227 | 52,954 | +0.05(+0.72%) |
Feb 07, 2022 | 7.157 | 7.318 | 7.157 | 7.175 | 39,876 | +0.03(+0.48%) |
Feb 04, 2022 | 7.149 | 7.180 | 7.088 | 7.140 | 20,208 | -0.02(-0.24%) |
Feb 03, 2022 | 7.131 | 7.157 | 62,266 | -0.02(-0.24%) | ||
Feb 02, 2022 | 7.192 | 7.201 | 7.157 | 7.175 | 63,686 | +0.03(+0.42%) |