Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.110 | 8.181 | 7.889 | 7.889 | 66,990 | -0.20(-2.51%) |
Apr 28, 2022 | 8.013 | 8.198 | 7.898 | 8.092 | 95,033 | +0.08(+0.99%) |
Apr 27, 2022 | 7.969 | 8.056 | 7.924 | 8.013 | 73,457 | +0.04(+0.55%) |
Apr 26, 2022 | 7.916 | 8.022 | 7.916 | 7.969 | 120,608 | +0.01(+0.11%) |
Apr 25, 2022 | 8.013 | 8.065 | 7.892 | 7.960 | 173,293 | -0.11(-1.31%) |
Apr 22, 2022 | 8.039 | 8.128 | 8.004 | 8.066 | 66,532 | -0.03(-0.33%) |
Apr 21, 2022 | 8.216 | 8.362 | 8.013 | 8.092 | 121,339 | -0.13(-1.61%) |
Apr 20, 2022 | 8.560 | 8.711 | 8.189 | 8.225 | 136,322 | -0.21(-2.51%) |
Apr 19, 2022 | 8.128 | 8.534 | 8.128 | 8.437 | 220,105 | +0.41(+5.06%) |
Apr 18, 2022 | 8.101 | 8.203 | 7.986 | 8.030 | 150,456 | -0.01(-0.11%) |
Apr 14, 2022 | 7.995 | 8.181 | 7.995 | 8.039 | 106,988 | +0.00(+0.00%) |
Apr 13, 2022 | 8.030 | 8.119 | 7.995 | 8.039 | 117,717 | +0.05(+0.66%) |
Apr 12, 2022 | 8.030 | 8.162 | 7.951 | 7.986 | 81,784 | -0.04(-0.44%) |
Apr 11, 2022 | 8.083 | 8.136 | 7.933 | 8.022 | 136,025 | -0.06(-0.77%) |
Apr 08, 2022 | 8.083 | 8.154 | 8.039 | 8.083 | 58,046 | -0.01(-0.11%) |
Apr 07, 2022 | 8.145 | 8.234 | 8.048 | 8.092 | 172,736 | -0.04(-0.43%) |
Apr 06, 2022 | 8.242 | 8.325 | 8.110 | 8.128 | 162,723 | -0.09(-1.08%) |
Apr 05, 2022 | 8.039 | 8.393 | 7.911 | 8.216 | 370,470 | +0.21(+2.65%) |
Apr 04, 2022 | 8.110 | 8.146 | 7.995 | 8.004 | 50,858 | -0.05(-0.66%) |
Apr 01, 2022 | 8.101 | 8.101 | 8.013 | 8.057 | 105,128 | +0.04(+0.55%) |
Mar 31, 2022 | 7.969 | 8.083 | 7.969 | 8.013 | 90,099 | -0.01(-0.11%) |
Mar 30, 2022 | 8.039 | 8.066 | 8.004 | 8.022 | 77,190 | +0.02(+0.22%) |
Mar 29, 2022 | 7.995 | 8.198 | 7.977 | 8.004 | 111,557 | +0.06(+0.78%) |
Mar 28, 2022 | 7.951 | 8.013 | 7.818 | 7.942 | 79,010 | -0.16(-1.96%) |
Mar 25, 2022 | 8.225 | 8.304 | 8.083 | 8.101 | 49,156 | -0.10(-1.19%) |
Mar 24, 2022 | 8.269 | 8.269 | 8.119 | 8.198 | 18,057 | -0.01(-0.16%) |
Mar 23, 2022 | 8.247 | 8.344 | 8.185 | 8.212 | 36,338 | -0.08(-0.95%) |
Mar 22, 2022 | 8.159 | 8.343 | 8.159 | 8.290 | 64,232 | +0.05(+0.64%) |
Mar 21, 2022 | 8.247 | 8.386 | 8.107 | 8.238 | 53,297 | +0.03(+0.32%) |
Mar 18, 2022 | 8.028 | 8.255 | 7.792 | 8.212 | 262,353 | +0.24(+2.96%) |
Mar 17, 2022 | 8.185 | 8.255 | 7.897 | 7.975 | 90,486 | -0.11(-1.41%) |
Mar 16, 2022 | 8.483 | 8.483 | 8.019 | 8.089 | 64,157 | -0.24(-2.94%) |
Mar 15, 2022 | 8.421 | 8.421 | 8.220 | 8.334 | 68,524 | +0.02(+0.21%) |
Mar 14, 2022 | 7.940 | 8.334 | 7.940 | 8.316 | 106,192 | +0.29(+3.59%) |
Mar 11, 2022 | 8.133 | 8.168 | 7.984 | 8.028 | 30,277 | -0.10(-1.18%) |
Mar 10, 2022 | 7.879 | 8.142 | 7.792 | 8.124 | 70,646 | +0.11(+1.42%) |
Mar 09, 2022 | 8.185 | 8.299 | 7.949 | 8.010 | 49,296 | -0.03(-0.43%) |
Mar 08, 2022 | 8.089 | 8.299 | 8.002 | 8.045 | 50,325 | -0.08(-0.97%) |
Mar 07, 2022 | 8.553 | 8.570 | 8.115 | 8.124 | 65,774 | -0.49(-5.69%) |
Mar 04, 2022 | 8.386 | 8.649 | 8.351 | 8.614 | 43,639 | +0.10(+1.23%) |
Mar 03, 2022 | 8.675 | 8.727 | 8.491 | 8.509 | 27,556 | -0.17(-1.92%) |
Mar 02, 2022 | 8.386 | 8.701 | 8.386 | 8.675 | 58,981 | +0.33(+3.98%) |
Mar 01, 2022 | 8.369 | 8.395 | 8.308 | 8.343 | 57,826 | +0.02(+0.21%) |
Feb 28, 2022 | 8.308 | 8.553 | 8.308 | 8.325 | 114,471 | +0.09(+1.06%) |
Feb 25, 2022 | 8.177 | 8.471 | 8.178 | 8.238 | 35,622 | +0.07(+0.86%) |
Feb 24, 2022 | 8.063 | 8.316 | 7.792 | 8.168 | 80,080 | -0.03(-0.32%) |
Feb 23, 2022 | 8.588 | 8.596 | 8.177 | 8.194 | 49,034 | -0.27(-3.20%) |
Feb 22, 2022 | 8.308 | 8.544 | 8.114 | 8.465 | 116,538 | +0.10(+1.26%) |
Feb 18, 2022 | 8.360 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.247 | 8.815 | 8.238 | 8.439 | 111,424 | +0.20(+2.44%) |
Feb 16, 2022 | 7.940 | 8.238 | 7.914 | 8.238 | 36,458 | +0.32(+4.09%) |
Feb 15, 2022 | 7.905 | 8.080 | 7.853 | 7.914 | 21,535 | +0.15(+1.91%) |
Feb 14, 2022 | 7.809 | 7.967 | 7.731 | 7.766 | 40,567 | -0.10(-1.22%) |
Feb 11, 2022 | 7.870 | 8.019 | 7.766 | 7.862 | 42,258 | +0.03(+0.33%) |
Feb 10, 2022 | 7.967 | 8.024 | 7.783 | 7.836 | 66,941 | -0.21(-2.61%) |
Feb 09, 2022 | 8.203 | 8.229 | 8.002 | 8.045 | 35,395 | -0.03(-0.43%) |
Feb 08, 2022 | 8.037 | 8.282 | 8.037 | 8.080 | 55,152 | +0.07(+0.87%) |
Feb 07, 2022 | 7.914 | 8.072 | 7.870 | 8.010 | 44,044 | +0.10(+1.22%) |
Feb 04, 2022 | 7.923 | 8.150 | 7.827 | 7.914 | 37,429 | -0.04(-0.55%) |
Feb 03, 2022 | 8.080 | 7.910 | 7.958 | 36,555 | -0.14(-1.73%) | |
Feb 02, 2022 | 7.870 | 8.115 | 7.870 | 8.098 | 72,649 | +0.19(+2.43%) |