Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.517 | 7.556 | 7.188 | 7.188 | 1,366,233 | -0.20(-2.76%) |
Apr 28, 2022 | 7.362 | 7.430 | 7.203 | 7.391 | 2,038,304 | +0.06(+0.79%) |
Apr 27, 2022 | 7.469 | 7.580 | 7.319 | 7.333 | 1,879,836 | -0.16(-2.07%) |
Apr 26, 2022 | 7.682 | 7.721 | 7.460 | 7.488 | 2,413,954 | -0.10(-1.28%) |
Apr 25, 2022 | 7.459 | 7.653 | 7.308 | 7.585 | 3,202,916 | -0.19(-2.49%) |
Apr 22, 2022 | 7.857 | 8.052 | 7.692 | 7.779 | 2,114,599 | -0.22(-2.79%) |
Apr 21, 2022 | 8.313 | 8.342 | 7.867 | 8.002 | 2,107,743 | -0.46(-5.39%) |
Apr 20, 2022 | 8.245 | 8.487 | 8.117 | 8.458 | 3,156,686 | +0.23(+2.83%) |
Apr 19, 2022 | 8.352 | 8.458 | 8.167 | 8.226 | 1,399,494 | -0.24(-2.86%) |
Apr 18, 2022 | 8.740 | 8.788 | 8.468 | 8.468 | 1,822,847 | -0.16(-1.80%) |
Apr 14, 2022 | 8.681 | 8.715 | 8.555 | 8.623 | 1,916,617 | -0.05(-0.56%) |
Apr 13, 2022 | 8.749 | 8.885 | 8.618 | 8.672 | 3,667,922 | -0.03(-0.33%) |
Apr 12, 2022 | 8.778 | 8.836 | 8.594 | 8.701 | 3,638,111 | +0.06(+0.67%) |
Apr 11, 2022 | 8.662 | 8.730 | 8.449 | 8.643 | 2,584,148 | +0.12(+1.36%) |
Apr 08, 2022 | 8.372 | 8.546 | 8.323 | 8.526 | 1,580,844 | +0.20(+2.44%) |
Apr 07, 2022 | 8.178 | 8.357 | 8.168 | 8.323 | 1,656,907 | +0.16(+2.02%) |
Apr 06, 2022 | 8.178 | 8.271 | 8.052 | 8.159 | 1,455,117 | +0.00(+0.00%) |
Apr 05, 2022 | 8.391 | 8.599 | 8.101 | 8.159 | 3,405,204 | -0.13(-1.52%) |
Apr 04, 2022 | 8.226 | 8.333 | 8.110 | 8.284 | 2,190,704 | +0.07(+0.82%) |
Apr 01, 2022 | 7.752 | 8.226 | 7.752 | 8.217 | 2,106,923 | +0.40(+5.07%) |
Mar 31, 2022 | 7.810 | 7.941 | 7.767 | 7.820 | 1,523,491 | +0.01(+0.12%) |
Mar 30, 2022 | 7.743 | 7.883 | 7.743 | 7.810 | 1,582,404 | +0.12(+1.51%) |
Mar 29, 2022 | 7.423 | 7.723 | 7.288 | 7.694 | 2,544,987 | +0.06(+0.76%) |
Mar 28, 2022 | 7.830 | 7.859 | 7.607 | 7.636 | 3,448,098 | -0.37(-4.59%) |
Mar 25, 2022 | 7.878 | 8.004 | 7.791 | 8.004 | 1,303,719 | +0.09(+1.10%) |
Mar 24, 2022 | 8.033 | 8.170 | 7.878 | 7.917 | 2,880,610 | -0.01(-0.12%) |
Mar 23, 2022 | 7.791 | 7.955 | 7.728 | 7.926 | 1,561,392 | +0.16(+2.12%) |
Mar 22, 2022 | 7.897 | 7.907 | 7.646 | 7.762 | 1,581,257 | -0.12(-1.47%) |
Mar 21, 2022 | 7.733 | 7.984 | 7.733 | 7.878 | 1,788,822 | +0.17(+2.26%) |
Mar 18, 2022 | 7.752 | 7.839 | 7.646 | 7.704 | 3,893,331 | -0.10(-1.24%) |
Mar 17, 2022 | 7.733 | 7.955 | 7.675 | 7.801 | 2,464,271 | +0.17(+2.28%) |
Mar 16, 2022 | 7.588 | 7.655 | 7.418 | 7.626 | 3,765,162 | +0.03(+0.38%) |
Mar 15, 2022 | 7.249 | 7.704 | 7.142 | 7.597 | 2,152,437 | +0.15(+1.95%) |
Mar 14, 2022 | 7.752 | 7.791 | 7.351 | 7.452 | 2,471,516 | -0.46(-5.87%) |
Mar 11, 2022 | 7.820 | 8.014 | 7.791 | 7.917 | 2,551,580 | -0.15(-1.80%) |
Mar 10, 2022 | 7.868 | 8.159 | 8.062 | 2,870,603 | +0.19(+2.46%) | |
Mar 09, 2022 | 7.491 | 7.888 | 7.355 | 7.868 | 3,614,900 | +0.00(+0.00%) |
Mar 08, 2022 | 7.868 | 8.188 | 7.648 | 7.868 | 5,566,885 | +0.03(+0.37%) |
Mar 07, 2022 | 7.665 | 7.931 | 7.491 | 7.839 | 4,514,299 | +0.16(+2.14%) |
Mar 04, 2022 | 7.530 | 7.723 | 7.404 | 7.675 | 3,464,790 | +0.18(+2.45%) |
Mar 03, 2022 | 7.210 | 7.491 | 7.191 | 7.491 | 2,861,839 | +0.27(+3.75%) |
Mar 02, 2022 | 7.094 | 7.234 | 6.988 | 7.220 | 1,794,377 | +0.03(+0.40%) |
Mar 01, 2022 | 6.939 | 7.288 | 6.931 | 7.191 | 2,278,455 | +0.29(+4.21%) |
Feb 28, 2022 | 6.891 | 6.968 | 6.668 | 6.901 | 2,478,863 | +0.05(+0.71%) |
Feb 25, 2022 | 6.610 | 6.862 | 6.639 | 6.852 | 2,238,966 | +0.17(+2.61%) |
Feb 24, 2022 | 6.959 | 6.997 | 6.555 | 6.678 | 4,177,111 | -0.08(-1.15%) |
Feb 23, 2022 | 6.562 | 6.833 | 6.533 | 6.755 | 3,384,993 | +0.18(+2.80%) |
Feb 22, 2022 | 6.630 | 6.717 | 6.533 | 6.571 | 3,525,717 | -0.03(-0.44%) |
Feb 18, 2022 | 6.601 | 0 | -0.12(-1.73%) | |||
Feb 17, 2022 | 6.620 | 6.813 | 6.465 | 6.717 | 4,197,426 | +0.27(+4.20%) |
Feb 16, 2022 | 6.300 | 6.484 | 6.300 | 6.446 | 1,784,782 | +0.21(+3.42%) |
Feb 15, 2022 | 6.204 | 6.271 | 6.059 | 6.233 | 1,995,514 | -0.11(-1.68%) |
Feb 14, 2022 | 6.291 | 6.436 | 6.242 | 6.339 | 2,532,385 | +0.11(+1.71%) |
Feb 11, 2022 | 5.865 | 6.296 | 5.855 | 6.233 | 2,504,734 | +0.39(+6.62%) |
Feb 10, 2022 | 5.942 | 6.078 | 5.817 | 5.846 | 1,757,717 | -0.13(-2.11%) |
Feb 09, 2022 | 6.078 | 6.107 | 5.967 | 5.971 | 1,237,508 | -0.08(-1.28%) |
Feb 08, 2022 | 5.942 | 6.068 | 5.942 | 6.049 | 1,096,372 | +0.06(+0.97%) |
Feb 07, 2022 | 5.710 | 6.020 | 5.710 | 5.991 | 1,464,143 | +0.31(+5.45%) |
Feb 04, 2022 | 5.652 | 5.749 | 5.613 | 5.681 | 1,144,127 | -0.01(-0.17%) |
Feb 03, 2022 | 5.729 | 5.797 | 5.691 | 1,320,149 | -0.13(-2.16%) | |
Feb 02, 2022 | 5.884 | 5.962 | 5.802 | 5.817 | 1,167,724 | -0.05(-0.83%) |