Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.827 | 6.844 | 6.759 | 6.776 | 355,475 | -0.08(-1.24%) |
Apr 28, 2022 | 6.827 | 6.878 | 6.784 | 6.861 | 268,668 | +0.08(+1.12%) |
Apr 27, 2022 | 6.827 | 6.852 | 6.784 | 6.784 | 278,350 | -0.01(-0.12%) |
Apr 26, 2022 | 6.886 | 6.895 | 6.793 | 6.793 | 246,217 | -0.09(-1.35%) |
Apr 25, 2022 | 6.878 | 6.890 | 6.801 | 6.886 | 390,342 | -0.01(-0.12%) |
Apr 22, 2022 | 6.929 | 6.979 | 6.895 | 6.895 | 265,558 | -0.06(-0.85%) |
Apr 21, 2022 | 7.022 | 7.047 | 6.929 | 6.954 | 203,036 | -0.05(-0.73%) |
Apr 20, 2022 | 6.962 | 7.022 | 6.954 | 7.005 | 437,380 | +0.08(+1.10%) |
Apr 19, 2022 | 6.937 | 6.986 | 6.920 | 6.929 | 254,766 | -0.02(-0.24%) |
Apr 18, 2022 | 6.912 | 6.979 | 6.912 | 6.946 | 308,362 | +0.01(+0.12%) |
Apr 14, 2022 | 6.954 | 6.979 | 6.928 | 6.937 | 502,232 | -0.03(-0.49%) |
Apr 13, 2022 | 6.920 | 7.005 | 6.920 | 6.971 | 259,504 | +0.04(+0.65%) |
Apr 12, 2022 | 6.985 | 7.019 | 6.926 | 6.926 | 412,007 | -0.02(-0.24%) |
Apr 11, 2022 | 7.069 | 7.069 | 6.934 | 6.943 | 543,919 | -0.13(-1.90%) |
Apr 08, 2022 | 7.095 | 7.137 | 7.057 | 7.078 | 292,058 | -0.03(-0.36%) |
Apr 07, 2022 | 7.111 | 7.162 | 7.065 | 7.103 | 359,052 | -0.01(-0.12%) |
Apr 06, 2022 | 7.213 | 7.213 | 7.086 | 7.111 | 411,155 | -0.14(-1.97%) |
Apr 05, 2022 | 7.339 | 7.356 | 7.238 | 7.255 | 336,805 | -0.08(-1.15%) |
Apr 04, 2022 | 7.305 | 7.339 | 7.255 | 7.339 | 268,665 | +0.05(+0.69%) |
Apr 01, 2022 | 7.280 | 7.318 | 7.238 | 7.288 | 424,924 | +0.06(+0.82%) |
Mar 31, 2022 | 7.170 | 7.288 | 7.170 | 7.229 | 378,684 | +0.06(+0.82%) |
Mar 30, 2022 | 7.120 | 7.179 | 7.095 | 7.170 | 376,135 | +0.05(+0.71%) |
Mar 29, 2022 | 7.086 | 7.137 | 7.036 | 7.120 | 327,375 | +0.09(+1.32%) |
Mar 28, 2022 | 7.010 | 7.044 | 6.977 | 7.027 | 319,634 | +0.03(+0.36%) |
Mar 25, 2022 | 7.103 | 7.103 | 6.968 | 7.002 | 418,193 | -0.10(-1.42%) |
Mar 24, 2022 | 7.095 | 7.120 | 7.069 | 7.103 | 295,921 | +0.00(+0.00%) |
Mar 23, 2022 | 7.128 | 7.128 | 7.069 | 7.103 | 236,248 | -0.03(-0.35%) |
Mar 22, 2022 | 7.069 | 7.137 | 7.061 | 7.128 | 338,061 | +0.04(+0.59%) |
Mar 21, 2022 | 7.128 | 7.149 | 7.057 | 7.086 | 294,125 | -0.04(-0.59%) |
Mar 18, 2022 | 7.078 | 7.128 | 7.073 | 7.128 | 176,354 | +0.07(+0.95%) |
Mar 17, 2022 | 6.985 | 7.103 | 6.943 | 7.061 | 489,748 | +0.06(+0.84%) |
Mar 16, 2022 | 6.960 | 7.019 | 6.871 | 7.002 | 434,941 | +0.09(+1.34%) |
Mar 15, 2022 | 6.850 | 6.909 | 6.783 | 6.909 | 375,363 | +0.10(+1.49%) |
Mar 14, 2022 | 6.943 | 6.968 | 6.808 | 6.808 | 483,248 | -0.17(-2.50%) |
Mar 11, 2022 | 7.075 | 7.083 | 6.966 | 6.982 | 533,631 | -0.06(-0.83%) |
Mar 10, 2022 | 6.974 | 7.049 | 6.941 | 7.041 | 413,439 | +0.02(+0.24%) |
Mar 09, 2022 | 6.966 | 7.045 | 6.924 | 7.024 | 553,048 | +0.12(+1.70%) |
Mar 08, 2022 | 6.865 | 6.957 | 6.840 | 6.907 | 642,641 | +0.02(+0.24%) |
Mar 07, 2022 | 7.116 | 7.116 | 6.881 | 6.890 | 747,737 | -0.23(-3.18%) |
Mar 04, 2022 | 7.175 | 7.175 | 7.100 | 7.116 | 321,663 | -0.06(-0.82%) |
Mar 03, 2022 | 7.183 | 7.209 | 7.142 | 7.175 | 379,699 | +0.03(+0.35%) |
Mar 02, 2022 | 7.100 | 7.158 | 7.083 | 7.150 | 643,181 | +0.05(+0.71%) |
Mar 01, 2022 | 7.142 | 7.175 | 7.091 | 7.100 | 562,795 | -0.06(-0.82%) |
Feb 28, 2022 | 7.175 | 7.217 | 7.108 | 7.158 | 743,332 | -0.04(-0.58%) |
Feb 25, 2022 | 7.083 | 7.225 | 7.116 | 7.200 | 599,327 | +0.12(+1.65%) |
Feb 24, 2022 | 6.915 | 7.091 | 6.874 | 7.083 | 592,759 | +0.07(+0.95%) |
Feb 23, 2022 | 7.058 | 7.075 | 6.999 | 7.016 | 335,809 | -0.03(-0.48%) |
Feb 22, 2022 | 7.049 | 7.087 | 6.999 | 7.049 | 1,263,445 | -0.09(-1.29%) |
Feb 18, 2022 | 7.142 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.200 | 7.267 | 7.100 | 7.133 | 706,086 | -0.07(-0.93%) |
Feb 16, 2022 | 7.158 | 7.227 | 7.143 | 7.200 | 821,714 | +0.02(+0.23%) |
Feb 15, 2022 | 7.217 | 7.267 | 7.158 | 7.183 | 732,152 | -0.03(-0.46%) |
Feb 14, 2022 | 7.426 | 7.426 | 7.167 | 7.217 | 821,747 | -0.22(-2.90%) |
Feb 11, 2022 | 7.499 | 7.507 | 7.374 | 7.432 | 612,127 | -0.06(-0.78%) |
Feb 10, 2022 | 7.532 | 7.540 | 7.449 | 7.490 | 562,776 | -0.09(-1.21%) |
Feb 09, 2022 | 7.532 | 7.599 | 7.532 | 7.582 | 389,824 | +0.07(+1.00%) |
Feb 08, 2022 | 7.540 | 7.549 | 7.490 | 7.507 | 447,287 | -0.04(-0.55%) |
Feb 07, 2022 | 7.590 | 7.615 | 7.549 | 7.549 | 283,130 | -0.02(-0.33%) |
Feb 04, 2022 | 7.590 | 7.644 | 7.534 | 7.574 | 260,004 | -0.08(-1.09%) |
Feb 03, 2022 | 7.715 | 7.723 | 7.657 | 321,635 | -0.08(-1.08%) | |
Feb 02, 2022 | 7.782 | 7.806 | 7.715 | 7.740 | 446,315 | -0.01(-0.11%) |