Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.765 | 7.867 | 7.580 | 7.682 | 1,310,524 | -0.14(-1.77%) |
Apr 28, 2022 | 7.627 | 7.867 | 7.460 | 7.821 | 581,493 | +0.16(+2.05%) |
Apr 27, 2022 | 7.700 | 7.830 | 7.617 | 7.664 | 727,327 | +0.12(+1.59%) |
Apr 26, 2022 | 7.700 | 7.765 | 7.507 | 7.544 | 925,397 | -0.11(-1.45%) |
Apr 25, 2022 | 7.802 | 7.867 | 7.451 | 7.654 | 944,095 | -0.39(-4.82%) |
Apr 22, 2022 | 8.254 | 8.374 | 7.894 | 8.042 | 1,303,237 | -0.21(-2.57%) |
Apr 21, 2022 | 8.707 | 8.707 | 8.199 | 8.254 | 835,025 | -0.45(-5.20%) |
Apr 20, 2022 | 8.808 | 8.928 | 8.587 | 8.707 | 500,038 | -0.17(-1.87%) |
Apr 19, 2022 | 8.688 | 8.919 | 8.522 | 8.873 | 740,557 | +0.10(+1.16%) |
Apr 18, 2022 | 8.892 | 8.938 | 8.753 | 8.772 | 656,770 | -0.05(-0.52%) |
Apr 14, 2022 | 8.808 | 8.993 | 8.772 | 8.818 | 732,702 | +0.04(+0.42%) |
Apr 13, 2022 | 8.568 | 8.799 | 8.469 | 8.781 | 901,198 | +0.33(+3.93%) |
Apr 12, 2022 | 8.199 | 8.573 | 8.199 | 8.448 | 948,507 | +0.37(+4.57%) |
Apr 11, 2022 | 8.208 | 8.310 | 8.061 | 8.079 | 961,853 | -0.18(-2.23%) |
Apr 08, 2022 | 8.264 | 8.399 | 8.079 | 8.264 | 1,005,789 | +0.02(+0.22%) |
Apr 07, 2022 | 8.024 | 8.282 | 7.931 | 8.245 | 680,082 | +0.18(+2.29%) |
Apr 06, 2022 | 8.107 | 8.116 | 7.950 | 8.061 | 1,044,385 | +0.05(+0.58%) |
Apr 05, 2022 | 8.208 | 8.365 | 7.977 | 8.014 | 935,876 | -0.18(-2.14%) |
Apr 04, 2022 | 8.411 | 8.411 | 8.070 | 8.190 | 602,762 | -0.15(-1.77%) |
Apr 01, 2022 | 8.181 | 8.421 | 8.181 | 8.338 | 674,445 | +0.11(+1.35%) |
Mar 31, 2022 | 8.088 | 8.305 | 8.088 | 8.227 | 1,876,891 | +0.06(+0.68%) |
Mar 30, 2022 | 8.291 | 8.568 | 8.162 | 8.171 | 1,080,991 | +0.01(+0.11%) |
Mar 29, 2022 | 8.051 | 8.162 | 7.876 | 8.162 | 1,014,360 | -0.07(-0.90%) |
Mar 28, 2022 | 8.338 | 8.421 | 8.171 | 8.236 | 1,098,052 | -0.26(-3.04%) |
Mar 25, 2022 | 8.522 | 8.633 | 8.448 | 8.495 | 967,479 | +0.08(+0.99%) |
Mar 24, 2022 | 8.236 | 8.495 | 8.162 | 8.411 | 895,865 | +0.18(+2.13%) |
Mar 23, 2022 | 8.181 | 8.384 | 8.181 | 8.236 | 1,016,226 | +0.11(+1.36%) |
Mar 22, 2022 | 8.273 | 8.319 | 8.014 | 8.125 | 815,955 | -0.10(-1.23%) |
Mar 21, 2022 | 8.014 | 8.421 | 8.014 | 8.227 | 901,478 | +0.35(+4.45%) |
Mar 18, 2022 | 7.793 | 7.885 | 7.553 | 7.876 | 2,708,244 | +0.02(+0.23%) |
Mar 17, 2022 | 7.691 | 7.941 | 7.691 | 7.857 | 1,023,957 | +0.32(+4.29%) |
Mar 16, 2022 | 7.673 | 7.728 | 7.433 | 7.534 | 1,375,591 | -0.13(-1.69%) |
Mar 15, 2022 | 7.387 | 7.765 | 7.248 | 7.664 | 986,967 | +0.10(+1.34%) |
Mar 14, 2022 | 7.885 | 7.904 | 7.525 | 7.562 | 1,143,363 | -0.47(-5.86%) |
Mar 11, 2022 | 8.079 | 8.181 | 7.964 | 8.033 | 866,471 | -0.16(-1.92%) |
Mar 10, 2022 | 7.950 | 8.190 | 1,557,185 | +0.28(+3.50%) | ||
Mar 09, 2022 | 7.885 | 8.010 | 7.691 | 7.913 | 1,218,004 | +0.03(+0.35%) |
Mar 08, 2022 | 8.024 | 8.205 | 7.654 | 7.885 | 2,102,355 | -0.34(-4.15%) |
Mar 07, 2022 | 9.002 | 9.039 | 8.125 | 8.227 | 2,245,926 | -0.76(-8.43%) |
Mar 04, 2022 | 8.624 | 9.067 | 8.531 | 8.984 | 2,226,809 | +0.42(+4.85%) |
Mar 03, 2022 | 8.116 | 8.615 | 7.913 | 8.568 | 2,474,792 | +0.46(+5.69%) |
Mar 02, 2022 | 7.830 | 8.190 | 7.830 | 8.107 | 1,203,088 | +0.39(+5.02%) |
Mar 01, 2022 | 7.368 | 7.728 | 7.363 | 7.719 | 2,237,971 | +0.40(+5.42%) |
Feb 28, 2022 | 7.230 | 7.423 | 7.202 | 7.322 | 1,045,452 | +0.09(+1.28%) |
Feb 25, 2022 | 6.953 | 7.239 | 7.077 | 7.230 | 517,061 | +0.27(+3.85%) |
Feb 24, 2022 | 7.017 | 7.017 | 6.759 | 6.962 | 1,274,927 | -0.12(-1.69%) |
Feb 23, 2022 | 7.165 | 7.299 | 7.073 | 7.082 | 449,364 | -0.05(-0.65%) |
Feb 22, 2022 | 7.193 | 7.322 | 7.073 | 7.128 | 1,081,909 | -0.01(-0.13%) |
Feb 18, 2022 | 7.137 | 0 | -0.06(-0.77%) | |||
Feb 17, 2022 | 7.045 | 7.340 | 7.045 | 7.193 | 837,851 | +0.08(+1.17%) |
Feb 16, 2022 | 6.990 | 7.170 | 6.971 | 7.110 | 547,555 | +0.09(+1.32%) |
Feb 15, 2022 | 6.990 | 7.068 | 6.871 | 7.017 | 598,706 | -0.05(-0.65%) |
Feb 14, 2022 | 7.109 | 7.127 | 7.003 | 7.063 | 761,840 | +0.01(+0.13%) |
Feb 11, 2022 | 6.953 | 7.091 | 6.926 | 7.054 | 592,746 | +0.05(+0.65%) |
Feb 10, 2022 | 7.072 | 7.210 | 6.953 | 7.008 | 626,665 | -0.16(-2.17%) |
Feb 09, 2022 | 7.191 | 7.237 | 7.081 | 7.164 | 665,643 | +0.00(+0.00%) |
Feb 08, 2022 | 6.935 | 7.164 | 6.935 | 7.164 | 1,248,122 | +0.27(+3.85%) |
Feb 07, 2022 | 6.971 | 7.036 | 6.816 | 6.898 | 959,901 | -0.06(-0.92%) |
Feb 04, 2022 | 6.935 | 7.036 | 6.816 | 6.962 | 1,049,778 | +0.10(+1.47%) |
Feb 03, 2022 | 6.532 | 6.861 | 1,772,998 | +0.35(+5.34%) | ||
Feb 02, 2022 | 6.413 | 6.724 | 6.358 | 6.513 | 1,443,471 | +0.17(+2.75%) |