Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.950 | 7.080 | 6.820 | 6.910 | 225,600 | -0.02(-0.29%) |
Apr 28, 2022 | 6.990 | 6.990 | 6.650 | 6.930 | 168,207 | +0.04(+0.58%) |
Apr 27, 2022 | 6.910 | 6.990 | 6.820 | 6.890 | 174,369 | -0.01(-0.14%) |
Apr 26, 2022 | 7.170 | 7.249 | 6.840 | 6.900 | 189,734 | -0.35(-4.83%) |
Apr 25, 2022 | 7.090 | 7.380 | 6.980 | 7.250 | 313,645 | +0.11(+1.54%) |
Apr 22, 2022 | 7.240 | 7.260 | 7.080 | 7.140 | 95,121 | -0.12(-1.65%) |
Apr 21, 2022 | 7.540 | 7.710 | 7.240 | 7.260 | 137,358 | -0.21(-2.81%) |
Apr 20, 2022 | 7.820 | 7.880 | 7.375 | 7.470 | 137,792 | -0.30(-3.86%) |
Apr 19, 2022 | 7.510 | 7.920 | 7.500 | 7.770 | 267,695 | +0.27(+3.60%) |
Apr 18, 2022 | 7.530 | 7.610 | 7.370 | 7.500 | 219,221 | -0.04(-0.53%) |
Apr 14, 2022 | 7.460 | 7.620 | 7.360 | 7.540 | 244,778 | +0.08(+1.07%) |
Apr 13, 2022 | 7.410 | 7.480 | 7.340 | 7.460 | 218,776 | +0.06(+0.81%) |
Apr 12, 2022 | 7.370 | 7.630 | 7.190 | 7.400 | 326,233 | +0.09(+1.23%) |
Apr 11, 2022 | 7.010 | 7.320 | 6.920 | 7.310 | 277,059 | +0.26(+3.69%) |
Apr 08, 2022 | 7.220 | 7.220 | 7.000 | 7.050 | 142,898 | -0.19(-2.62%) |
Apr 07, 2022 | 7.010 | 7.310 | 6.910 | 7.240 | 347,898 | +0.22(+3.13%) |
Apr 06, 2022 | 6.900 | 7.090 | 6.710 | 7.020 | 812,451 | +0.14(+2.03%) |
Apr 05, 2022 | 7.180 | 7.200 | 6.880 | 6.880 | 189,500 | -0.33(-4.58%) |
Apr 04, 2022 | 7.290 | 7.290 | 7.086 | 7.210 | 136,803 | -0.06(-0.83%) |
Apr 01, 2022 | 7.220 | 7.280 | 7.058 | 7.270 | 124,291 | +0.11(+1.54%) |
Mar 31, 2022 | 7.390 | 7.450 | 7.040 | 7.160 | 231,074 | -0.23(-3.11%) |
Mar 30, 2022 | 7.460 | 7.660 | 7.350 | 7.390 | 288,334 | -0.05(-0.67%) |
Mar 29, 2022 | 7.330 | 7.694 | 7.330 | 7.440 | 217,823 | +0.14(+1.92%) |
Mar 28, 2022 | 7.450 | 7.580 | 7.170 | 7.300 | 305,506 | -0.16(-2.14%) |
Mar 25, 2022 | 7.220 | 7.560 | 7.100 | 7.460 | 259,696 | +0.22(+3.04%) |
Mar 24, 2022 | 7.300 | 7.420 | 7.080 | 7.240 | 1,623,370 | +0.02(+0.28%) |
Mar 23, 2022 | 7.150 | 7.290 | 7.000 | 7.220 | 423,428 | +0.10(+1.40%) |
Mar 22, 2022 | 7.080 | 7.359 | 7.020 | 7.120 | 162,297 | +0.07(+0.99%) |
Mar 21, 2022 | 7.390 | 7.590 | 6.960 | 7.050 | 416,749 | -0.34(-4.60%) |
Mar 18, 2022 | 7.320 | 7.510 | 7.280 | 7.390 | 388,282 | -0.01(-0.14%) |
Mar 17, 2022 | 7.060 | 7.480 | 6.980 | 7.400 | 664,300 | +0.34(+4.82%) |
Mar 16, 2022 | 6.800 | 7.080 | 6.710 | 7.060 | 854,192 | +0.37(+5.53%) |
Mar 15, 2022 | 7.110 | 7.140 | 6.635 | 6.690 | 689,297 | -0.45(-6.37%) |
Mar 14, 2022 | 7.250 | 8.280 | 7.070 | 7.145 | 1,175,356 | -1.57(-17.97%) |
Mar 11, 2022 | 9.050 | 9.090 | 8.700 | 8.710 | 182,725 | -0.33(-3.65%) |
Mar 10, 2022 | 8.940 | 9.070 | 8.780 | 9.040 | 170,535 | -0.07(-0.77%) |
Mar 09, 2022 | 8.790 | 9.170 | 8.790 | 9.110 | 167,581 | +0.35(+4.00%) |
Mar 08, 2022 | 8.900 | 9.160 | 8.610 | 8.760 | 332,966 | -0.11(-1.24%) |
Mar 07, 2022 | 9.120 | 9.120 | 8.840 | 8.870 | 151,219 | -0.20(-2.21%) |
Mar 04, 2022 | 8.890 | 9.080 | 8.778 | 9.070 | 230,804 | +0.08(+0.89%) |
Mar 03, 2022 | 9.280 | 9.285 | 8.950 | 8.990 | 85,757 | -0.26(-2.81%) |
Mar 02, 2022 | 9.150 | 9.420 | 9.130 | 9.250 | 176,819 | +0.15(+1.65%) |
Mar 01, 2022 | 9.470 | 9.530 | 9.040 | 9.100 | 174,297 | -0.39(-4.11%) |
Feb 28, 2022 | 9.180 | 9.540 | 9.170 | 9.490 | 167,395 | +0.21(+2.26%) |
Feb 25, 2022 | 9.210 | 9.310 | 9.100 | 9.280 | 112,209 | +0.12(+1.31%) |
Feb 24, 2022 | 8.730 | 9.180 | 8.431 | 9.160 | 191,799 | +0.23(+2.58%) |
Feb 23, 2022 | 9.060 | 9.076 | 8.910 | 8.930 | 137,377 | -0.11(-1.22%) |
Feb 22, 2022 | 9.120 | 9.485 | 8.920 | 9.040 | 361,863 | -0.18(-1.95%) |
Feb 18, 2022 | 9.220 | 0 | -0.08(-0.86%) | |||
Feb 17, 2022 | 9.570 | 9.579 | 9.300 | 9.300 | 115,346 | -0.28(-2.92%) |
Feb 16, 2022 | 9.620 | 9.890 | 9.485 | 9.580 | 139,205 | -0.05(-0.52%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.300 | 9.630 | 430,868 | +0.42(+4.56%) |
Feb 14, 2022 | 9.190 | 9.260 | 9.102 | 9.210 | 254,132 | +0.04(+0.44%) |
Feb 11, 2022 | 9.210 | 9.360 | 9.110 | 9.170 | 198,267 | -0.03(-0.33%) |
Feb 10, 2022 | 9.180 | 9.280 | 9.000 | 9.200 | 292,396 | -0.03(-0.33%) |
Feb 09, 2022 | 9.280 | 9.360 | 9.220 | 9.230 | 170,466 | -0.05(-0.54%) |
Feb 08, 2022 | 9.120 | 9.330 | 9.075 | 9.280 | 158,885 | +0.18(+1.98%) |
Feb 07, 2022 | 9.120 | 9.320 | 9.060 | 9.100 | 133,288 | -0.05(-0.55%) |
Feb 04, 2022 | 9.120 | 9.160 | 8.890 | 9.150 | 163,976 | -0.03(-0.33%) |
Feb 03, 2022 | 9.060 | 9.290 | 9.180 | 232,836 | +0.03(+0.33%) | |
Feb 02, 2022 | 9.650 | 9.700 | 9.130 | 9.150 | 224,487 | -0.50(-5.18%) |