Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.700 | 8.182 | 7.659 | 7.929 | 3,061,022 | +0.53(+7.18%) |
Apr 28, 2022 | 7.218 | 7.438 | 7.120 | 7.398 | 1,582,743 | +0.22(+3.08%) |
Apr 27, 2022 | 7.062 | 7.291 | 7.054 | 7.177 | 2,012,362 | +0.09(+1.27%) |
Apr 26, 2022 | 7.193 | 7.291 | 7.087 | 7.087 | 2,478,689 | -0.17(-2.36%) |
Apr 25, 2022 | 7.349 | 7.373 | 7.123 | 7.259 | 2,500,857 | -0.16(-2.20%) |
Apr 22, 2022 | 7.594 | 7.610 | 7.308 | 7.422 | 2,924,046 | -0.19(-2.47%) |
Apr 21, 2022 | 7.651 | 7.782 | 7.586 | 7.610 | 3,238,132 | +0.05(+0.65%) |
Apr 20, 2022 | 7.471 | 7.676 | 7.467 | 7.561 | 3,891,978 | +0.13(+1.76%) |
Apr 19, 2022 | 7.847 | 7.888 | 7.389 | 7.430 | 5,334,444 | -0.42(-5.31%) |
Apr 18, 2022 | 7.864 | 7.929 | 7.819 | 7.847 | 1,265,278 | -0.08(-1.03%) |
Apr 14, 2022 | 7.945 | 8.035 | 7.896 | 7.929 | 747,727 | -0.01(-0.10%) |
Apr 13, 2022 | 7.880 | 7.962 | 7.847 | 7.937 | 822,489 | +0.12(+1.57%) |
Apr 12, 2022 | 7.823 | 7.925 | 7.790 | 7.814 | 1,861,567 | -0.02(-0.31%) |
Apr 11, 2022 | 7.929 | 7.994 | 7.827 | 7.839 | 1,796,955 | -0.07(-0.83%) |
Apr 08, 2022 | 7.880 | 7.958 | 7.814 | 7.904 | 1,509,367 | +0.02(+0.31%) |
Apr 07, 2022 | 8.060 | 8.129 | 7.790 | 7.880 | 2,659,267 | -0.19(-2.33%) |
Apr 06, 2022 | 8.264 | 8.313 | 8.047 | 8.068 | 1,858,100 | -0.24(-2.85%) |
Apr 05, 2022 | 8.599 | 8.673 | 8.297 | 8.305 | 1,697,216 | -0.25(-2.96%) |
Apr 04, 2022 | 8.640 | 8.665 | 8.387 | 8.558 | 1,474,148 | -0.06(-0.66%) |
Apr 01, 2022 | 8.624 | 8.722 | 8.534 | 8.616 | 1,358,253 | +0.01(+0.09%) |
Mar 31, 2022 | 8.697 | 8.804 | 8.583 | 8.607 | 1,679,965 | -0.08(-0.94%) |
Mar 30, 2022 | 8.804 | 8.844 | 8.681 | 8.689 | 1,413,795 | -0.09(-1.02%) |
Mar 29, 2022 | 8.763 | 8.869 | 8.746 | 8.779 | 1,426,499 | +0.14(+1.61%) |
Mar 28, 2022 | 8.665 | 8.722 | 8.591 | 8.640 | 1,062,671 | -0.03(-0.38%) |
Mar 25, 2022 | 8.648 | 8.689 | 8.579 | 8.673 | 813,390 | +0.07(+0.76%) |
Mar 24, 2022 | 8.542 | 8.640 | 8.468 | 8.607 | 886,054 | +0.07(+0.77%) |
Mar 23, 2022 | 8.632 | 8.693 | 8.517 | 8.542 | 1,242,710 | -0.14(-1.60%) |
Mar 22, 2022 | 8.633 | 8.721 | 8.577 | 8.681 | 1,313,472 | +0.13(+1.50%) |
Mar 21, 2022 | 8.753 | 8.829 | 8.505 | 8.553 | 1,374,382 | -0.22(-2.46%) |
Mar 18, 2022 | 8.705 | 8.785 | 8.521 | 8.769 | 2,982,952 | +0.09(+1.01%) |
Mar 17, 2022 | 8.641 | 8.765 | 8.633 | 8.681 | 1,119,075 | -0.03(-0.37%) |
Mar 16, 2022 | 8.777 | 8.800 | 8.521 | 8.713 | 1,649,099 | -0.03(-0.37%) |
Mar 15, 2022 | 8.649 | 8.745 | 8.625 | 8.745 | 1,078,503 | +0.18(+2.15%) |
Mar 14, 2022 | 8.673 | 8.769 | 8.501 | 8.561 | 986,545 | -0.06(-0.65%) |
Mar 11, 2022 | 8.697 | 8.745 | 8.569 | 8.617 | 1,056,413 | -0.05(-0.55%) |
Mar 10, 2022 | 8.521 | 8.665 | 8.465 | 8.665 | 959,486 | +0.00(+0.00%) |
Mar 09, 2022 | 8.697 | 8.813 | 8.621 | 8.665 | 1,472,080 | +0.15(+1.79%) |
Mar 08, 2022 | 8.201 | 8.665 | 8.201 | 8.513 | 1,490,104 | +0.34(+4.11%) |
Mar 07, 2022 | 8.177 | 8.309 | 8.137 | 8.177 | 1,458,779 | -0.05(-0.58%) |
Mar 04, 2022 | 8.241 | 8.306 | 8.105 | 8.225 | 1,406,101 | -0.12(-1.44%) |
Mar 03, 2022 | 8.449 | 8.505 | 8.313 | 8.345 | 1,390,086 | -0.07(-0.86%) |
Mar 02, 2022 | 8.185 | 8.441 | 8.185 | 8.417 | 1,302,408 | +0.22(+2.63%) |
Mar 01, 2022 | 8.297 | 8.401 | 8.053 | 8.201 | 1,551,801 | -0.11(-1.35%) |
Feb 28, 2022 | 8.241 | 8.333 | 8.089 | 8.313 | 2,046,888 | -0.04(-0.48%) |
Feb 25, 2022 | 8.273 | 8.401 | 8.247 | 8.353 | 1,260,669 | +0.14(+1.66%) |
Feb 24, 2022 | 7.881 | 8.265 | 7.769 | 8.217 | 2,050,416 | +0.14(+1.68%) |
Feb 23, 2022 | 8.257 | 8.257 | 8.081 | 8.081 | 2,138,206 | -0.12(-1.46%) |
Feb 22, 2022 | 8.209 | 8.289 | 8.049 | 8.201 | 2,312,692 | -0.08(-0.97%) |
Feb 18, 2022 | 8.281 | 0 | -0.04(-0.48%) | |||
Feb 17, 2022 | 8.577 | 8.577 | 8.281 | 8.321 | 1,853,624 | -0.29(-3.35%) |
Feb 16, 2022 | 8.713 | 8.777 | 8.609 | 8.609 | 1,295,248 | -0.11(-1.28%) |
Feb 15, 2022 | 8.625 | 8.753 | 8.609 | 8.721 | 1,460,016 | +0.19(+2.25%) |
Feb 14, 2022 | 8.777 | 8.785 | 8.453 | 8.529 | 3,108,762 | -0.25(-2.83%) |
Feb 11, 2022 | 8.921 | 9.017 | 8.725 | 8.777 | 2,775,106 | -0.17(-1.88%) |
Feb 10, 2022 | 9.385 | 9.417 | 8.889 | 8.945 | 3,756,728 | -0.82(-8.36%) |
Feb 09, 2022 | 9.721 | 9.781 | 9.625 | 9.761 | 1,143,698 | +0.11(+1.16%) |
Feb 08, 2022 | 9.481 | 9.681 | 9.481 | 9.649 | 1,735,194 | +0.24(+2.55%) |
Feb 07, 2022 | 9.473 | 9.585 | 9.377 | 9.409 | 913,607 | -0.04(-0.42%) |
Feb 04, 2022 | 9.473 | 9.601 | 9.301 | 9.449 | 1,094,798 | -0.06(-0.59%) |
Feb 03, 2022 | 9.585 | 9.489 | 9.505 | 1,013,955 | -0.14(-1.41%) | |
Feb 02, 2022 | 9.793 | 9.825 | 9.577 | 9.641 | 1,238,809 | -0.14(-1.47%) |