Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.600 | 6.940 | 6.600 | 6.710 | 18,808 | +0.09(+1.31%) |
Apr 28, 2022 | 6.800 | 6.800 | 6.510 | 6.623 | 37,334 | -0.13(-1.91%) |
Apr 27, 2022 | 6.850 | 6.896 | 6.752 | 6.752 | 4,472 | -0.23(-3.27%) |
Apr 26, 2022 | 7.000 | 7.000 | 6.860 | 6.980 | 2,009 | +0.00(+0.00%) |
Apr 25, 2022 | 6.843 | 7.000 | 6.843 | 6.980 | 3,969 | +0.08(+1.16%) |
Apr 22, 2022 | 7.000 | 7.046 | 6.860 | 6.900 | 2,982 | -0.11(-1.57%) |
Apr 21, 2022 | 7.040 | 7.215 | 7.010 | 7.010 | 6,134 | +0.00(+0.00%) |
Apr 20, 2022 | 7.000 | 7.190 | 7.000 | 7.010 | 6,054 | -0.18(-2.51%) |
Apr 19, 2022 | 7.035 | 7.195 | 6.870 | 7.190 | 5,694 | +0.21(+2.94%) |
Apr 18, 2022 | 7.080 | 7.080 | 6.830 | 6.985 | 2,936 | -0.10(-1.37%) |
Apr 14, 2022 | 7.050 | 7.100 | 6.975 | 7.082 | 2,777 | +0.10(+1.46%) |
Apr 13, 2022 | 6.820 | 7.070 | 6.780 | 6.980 | 11,712 | +0.05(+0.72%) |
Apr 12, 2022 | 7.020 | 7.200 | 6.795 | 6.930 | 28,917 | -0.11(-1.56%) |
Apr 11, 2022 | 7.010 | 7.256 | 7.010 | 7.040 | 15,563 | -0.19(-2.63%) |
Apr 08, 2022 | 7.500 | 7.500 | 7.210 | 7.230 | 8,005 | -0.14(-1.90%) |
Apr 07, 2022 | 7.490 | 7.490 | 7.370 | 7.370 | 3,875 | +0.00(+0.00%) |
Apr 06, 2022 | 7.350 | 7.675 | 7.350 | 7.370 | 17,895 | -0.09(-1.26%) |
Apr 05, 2022 | 7.520 | 7.660 | 7.363 | 7.464 | 6,071 | -0.01(-0.08%) |
Apr 04, 2022 | 7.540 | 7.540 | 7.300 | 7.470 | 11,233 | -0.06(-0.80%) |
Apr 01, 2022 | 7.950 | 7.950 | 7.380 | 7.530 | 58,686 | -0.16(-2.08%) |
Mar 31, 2022 | 7.580 | 7.760 | 7.550 | 7.690 | 2,947 | +0.07(+0.92%) |
Mar 30, 2022 | 7.570 | 7.690 | 7.550 | 7.620 | 5,923 | +0.00(+0.00%) |
Mar 29, 2022 | 7.590 | 7.790 | 7.562 | 7.620 | 38,945 | +0.06(+0.79%) |
Mar 28, 2022 | 7.840 | 7.870 | 7.560 | 7.560 | 6,076 | -0.32(-4.06%) |
Mar 25, 2022 | 8.080 | 8.082 | 7.500 | 7.880 | 8,540 | +0.03(+0.38%) |
Mar 24, 2022 | 8.230 | 8.230 | 7.750 | 7.850 | 12,104 | -0.30(-3.68%) |
Mar 23, 2022 | 7.590 | 8.250 | 7.590 | 8.150 | 36,273 | +0.45(+5.84%) |
Mar 22, 2022 | 7.400 | 7.750 | 7.383 | 7.700 | 50,009 | +0.30(+4.05%) |
Mar 21, 2022 | 7.320 | 7.400 | 7.250 | 7.400 | 28,055 | +0.15(+2.07%) |
Mar 18, 2022 | 7.150 | 7.500 | 7.109 | 7.250 | 11,347 | +0.12(+1.68%) |
Mar 17, 2022 | 7.120 | 7.200 | 6.900 | 7.130 | 38,185 | +0.05(+0.71%) |
Mar 16, 2022 | 7.230 | 7.232 | 7.050 | 7.080 | 8,286 | -0.04(-0.56%) |
Mar 15, 2022 | 7.070 | 7.300 | 7.050 | 7.120 | 16,713 | -0.05(-0.70%) |
Mar 14, 2022 | 7.210 | 7.270 | 7.060 | 7.170 | 4,571 | +0.02(+0.28%) |
Mar 11, 2022 | 7.210 | 7.290 | 7.150 | 7.150 | 4,428 | -0.09(-1.24%) |
Mar 10, 2022 | 7.300 | 7.300 | 7.160 | 7.240 | 1,855 | -0.02(-0.28%) |
Mar 09, 2022 | 7.120 | 7.320 | 7.120 | 7.260 | 14,283 | +0.14(+1.97%) |
Mar 08, 2022 | 7.160 | 7.190 | 6.950 | 7.120 | 14,154 | -0.03(-0.42%) |
Mar 07, 2022 | 7.200 | 7.340 | 7.100 | 7.150 | 22,559 | -0.10(-1.38%) |
Mar 04, 2022 | 7.250 | 7.320 | 7.201 | 7.250 | 31,241 | -0.02(-0.28%) |
Mar 03, 2022 | 7.300 | 7.307 | 7.165 | 7.270 | 25,748 | +0.06(+0.83%) |
Mar 02, 2022 | 7.200 | 7.280 | 7.090 | 7.210 | 9,483 | +0.02(+0.28%) |
Mar 01, 2022 | 7.290 | 7.300 | 7.119 | 7.190 | 17,063 | -0.10(-1.37%) |
Feb 28, 2022 | 7.170 | 7.295 | 7.110 | 7.290 | 19,102 | +0.12(+1.67%) |
Feb 25, 2022 | 7.200 | 7.280 | 7.120 | 7.170 | 9,178 | +0.06(+0.84%) |
Feb 24, 2022 | 7.050 | 7.190 | 6.890 | 7.110 | 26,377 | -0.06(-0.84%) |
Feb 23, 2022 | 7.330 | 7.460 | 7.100 | 7.170 | 9,990 | -0.12(-1.65%) |
Feb 22, 2022 | 7.180 | 7.320 | 7.050 | 7.290 | 20,948 | +0.06(+0.83%) |
Feb 18, 2022 | 7.230 | 0 | +0.10(+1.40%) | |||
Feb 17, 2022 | 7.300 | 7.560 | 7.120 | 7.130 | 24,330 | -0.23(-3.13%) |
Feb 16, 2022 | 7.480 | 7.480 | 7.360 | 7.360 | 14,214 | -0.12(-1.60%) |
Feb 15, 2022 | 7.370 | 7.550 | 7.320 | 7.480 | 43,325 | +0.21(+2.89%) |
Feb 14, 2022 | 7.500 | 7.600 | 7.270 | 7.270 | 58,047 | -0.32(-4.22%) |
Feb 11, 2022 | 7.790 | 7.850 | 7.510 | 7.590 | 28,447 | -0.16(-2.06%) |
Feb 10, 2022 | 7.930 | 8.100 | 7.670 | 7.750 | 36,168 | -0.20(-2.52%) |
Feb 09, 2022 | 8.433 | 8.700 | 7.900 | 7.950 | 80,209 | -0.45(-5.36%) |
Feb 08, 2022 | 8.210 | 8.590 | 8.210 | 8.400 | 30,192 | +0.06(+0.72%) |
Feb 07, 2022 | 8.770 | 8.990 | 8.060 | 8.340 | 118,913 | -0.47(-5.33%) |
Feb 04, 2022 | 8.760 | 8.959 | 8.660 | 8.810 | 12,206 | -0.08(-0.90%) |
Feb 03, 2022 | 9.100 | 9.180 | 8.750 | 8.890 | 12,819 | -0.33(-3.58%) |
Feb 02, 2022 | 9.040 | 9.500 | 8.970 | 9.220 | 27,693 | +0.08(+0.88%) |