Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.340 | 7.430 | 7.325 | 7.360 | 6,039 | -0.01(-0.14%) |
Apr 28, 2022 | 7.475 | 7.475 | 7.330 | 7.370 | 8,593 | +0.02(+0.27%) |
Apr 27, 2022 | 7.420 | 7.458 | 7.270 | 7.350 | 5,490 | +0.00(+0.00%) |
Apr 26, 2022 | 7.520 | 7.520 | 7.230 | 7.350 | 2,227 | -0.12(-1.61%) |
Apr 25, 2022 | 7.510 | 7.640 | 7.147 | 7.470 | 17,423 | -0.21(-2.73%) |
Apr 22, 2022 | 7.720 | 7.758 | 7.680 | 7.680 | 5,292 | -0.08(-1.03%) |
Apr 21, 2022 | 7.800 | 7.800 | 7.745 | 7.760 | 4,192 | +0.02(+0.26%) |
Apr 20, 2022 | 7.800 | 7.800 | 7.655 | 7.740 | 4,461 | -0.02(-0.32%) |
Apr 19, 2022 | 7.540 | 7.960 | 7.540 | 7.765 | 10,110 | +0.14(+1.90%) |
Apr 18, 2022 | 7.746 | 8.039 | 7.578 | 7.620 | 9,791 | -0.08(-1.04%) |
Apr 14, 2022 | 7.690 | 7.742 | 7.635 | 7.700 | 4,647 | +0.02(+0.26%) |
Apr 13, 2022 | 7.410 | 7.680 | 7.410 | 7.680 | 13,207 | +0.14(+1.86%) |
Apr 12, 2022 | 7.730 | 7.730 | 7.391 | 7.540 | 8,970 | +0.08(+1.07%) |
Apr 11, 2022 | 7.590 | 7.590 | 7.250 | 7.460 | 15,039 | -0.27(-3.49%) |
Apr 08, 2022 | 7.600 | 7.730 | 7.545 | 7.730 | 20,327 | +0.13(+1.71%) |
Apr 07, 2022 | 7.720 | 7.760 | 7.511 | 7.600 | 14,643 | -0.11(-1.43%) |
Apr 06, 2022 | 7.800 | 7.800 | 7.710 | 7.710 | 3,841 | +0.03(+0.39%) |
Apr 05, 2022 | 7.870 | 7.876 | 7.680 | 7.680 | 9,317 | -0.19(-2.39%) |
Apr 04, 2022 | 7.750 | 7.880 | 7.650 | 7.868 | 20,126 | +0.22(+2.85%) |
Apr 01, 2022 | 7.550 | 7.670 | 7.550 | 7.650 | 5,839 | +0.08(+1.06%) |
Mar 31, 2022 | 7.550 | 7.740 | 7.550 | 7.570 | 7,263 | -0.04(-0.53%) |
Mar 30, 2022 | 7.610 | 7.739 | 7.453 | 7.610 | 10,587 | +0.11(+1.47%) |
Mar 29, 2022 | 7.650 | 7.690 | 7.500 | 7.500 | 3,641 | -0.04(-0.53%) |
Mar 28, 2022 | 7.400 | 7.610 | 7.400 | 7.540 | 15,221 | +0.18(+2.45%) |
Mar 25, 2022 | 7.530 | 7.685 | 7.200 | 7.360 | 33,319 | -0.28(-3.66%) |
Mar 24, 2022 | 7.630 | 7.700 | 7.540 | 7.640 | 10,517 | +0.01(+0.13%) |
Mar 23, 2022 | 7.530 | 7.750 | 7.451 | 7.630 | 12,165 | +0.10(+1.33%) |
Mar 22, 2022 | 7.350 | 7.570 | 7.270 | 7.530 | 12,728 | +0.14(+1.89%) |
Mar 21, 2022 | 7.230 | 7.580 | 7.140 | 7.390 | 8,586 | +0.26(+3.65%) |
Mar 18, 2022 | 7.520 | 7.540 | 7.120 | 7.130 | 230,828 | -0.39(-5.19%) |
Mar 17, 2022 | 7.470 | 7.550 | 7.378 | 7.520 | 12,176 | +0.20(+2.73%) |
Mar 16, 2022 | 7.110 | 7.470 | 7.101 | 7.320 | 19,269 | +0.18(+2.52%) |
Mar 15, 2022 | 7.220 | 7.380 | 7.060 | 7.140 | 17,820 | +0.11(+1.56%) |
Mar 14, 2022 | 7.520 | 7.663 | 7.020 | 7.030 | 37,421 | -0.54(-7.13%) |
Mar 11, 2022 | 7.550 | 7.600 | 7.330 | 7.570 | 22,577 | +0.09(+1.20%) |
Mar 10, 2022 | 7.390 | 7.565 | 7.127 | 7.480 | 30,167 | +0.14(+1.91%) |
Mar 09, 2022 | 7.480 | 7.500 | 7.100 | 7.340 | 62,065 | +0.09(+1.24%) |
Mar 08, 2022 | 7.120 | 7.380 | 7.120 | 7.250 | 24,207 | +0.05(+0.69%) |
Mar 07, 2022 | 7.020 | 7.480 | 7.012 | 7.200 | 58,636 | +0.20(+2.86%) |
Mar 04, 2022 | 7.010 | 7.110 | 6.903 | 7.000 | 19,828 | +0.05(+0.72%) |
Mar 03, 2022 | 7.140 | 7.140 | 6.920 | 6.950 | 33,688 | +0.07(+0.99%) |
Mar 02, 2022 | 6.760 | 7.050 | 6.760 | 6.882 | 28,910 | +0.03(+0.47%) |
Mar 01, 2022 | 6.790 | 7.100 | 6.750 | 6.850 | 40,982 | +0.31(+4.74%) |
Feb 28, 2022 | 6.550 | 6.700 | 6.397 | 6.540 | 90,702 | -0.10(-1.51%) |
Feb 25, 2022 | 7.050 | 6.670 | 6.501 | 6.640 | 50,347 | +0.04(+0.61%) |
Feb 24, 2022 | 6.500 | 6.700 | 6.420 | 6.600 | 14,603 | +0.07(+1.07%) |
Feb 23, 2022 | 6.590 | 6.910 | 6.530 | 6.530 | 16,900 | -0.06(-0.91%) |
Feb 22, 2022 | 6.730 | 6.730 | 6.561 | 6.590 | 2,191 | -0.13(-1.93%) |
Feb 18, 2022 | 6.720 | 0 | -0.10(-1.47%) | |||
Feb 17, 2022 | 6.750 | 6.970 | 6.734 | 6.820 | 4,070 | +0.04(+0.59%) |
Feb 16, 2022 | 6.490 | 6.990 | 6.490 | 6.780 | 10,308 | -0.02(-0.29%) |
Feb 15, 2022 | 6.910 | 6.910 | 6.700 | 6.800 | 8,520 | +0.08(+1.19%) |
Feb 14, 2022 | 6.770 | 6.870 | 6.640 | 6.720 | 10,056 | -0.01(-0.15%) |
Feb 11, 2022 | 6.800 | 6.850 | 6.680 | 6.730 | 9,281 | +0.09(+1.36%) |
Feb 10, 2022 | 6.830 | 6.870 | 6.640 | 6.640 | 11,754 | -0.06(-0.90%) |
Feb 09, 2022 | 6.750 | 6.835 | 6.700 | 6.700 | 17,125 | -0.05(-0.74%) |
Feb 08, 2022 | 6.750 | 6.860 | 6.657 | 6.750 | 30,057 | +0.25(+3.85%) |
Feb 07, 2022 | 6.410 | 6.742 | 6.400 | 6.500 | 32,693 | +0.13(+2.04%) |
Feb 04, 2022 | 6.390 | 6.519 | 6.345 | 6.370 | 78,039 | -0.11(-1.70%) |
Feb 03, 2022 | 6.396 | 6.725 | 6.480 | 19,594 | -0.17(-2.56%) | |
Feb 02, 2022 | 6.690 | 6.690 | 6.360 | 6.650 | 10,986 | +0.01(+0.15%) |