Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.393 | 7.531 | 7.393 | 7.393 | 4,843 | -0.00(-0.06%) |
Apr 28, 2022 | 7.314 | 7.398 | 7.314 | 7.398 | 10,797 | +0.07(+0.96%) |
Apr 27, 2022 | 7.489 | 7.489 | 7.271 | 7.327 | 11,425 | -0.03(-0.43%) |
Apr 26, 2022 | 7.419 | 7.428 | 7.358 | 7.358 | 4,895 | -0.17(-2.32%) |
Apr 25, 2022 | 7.463 | 7.567 | 7.463 | 7.533 | 9,447 | -0.10(-1.26%) |
Apr 22, 2022 | 7.726 | 7.726 | 7.629 | 7.629 | 2,300 | -0.10(-1.36%) |
Apr 21, 2022 | 7.857 | 7.978 | 7.734 | 7.734 | 6,848 | +0.01(+0.11%) |
Apr 20, 2022 | 7.726 | 7.796 | 7.726 | 7.726 | 2,164 | +0.01(+0.11%) |
Apr 19, 2022 | 7.691 | 7.717 | 7.682 | 7.717 | 801 | -0.01(-0.09%) |
Apr 18, 2022 | 7.708 | 7.743 | 7.691 | 7.724 | 1,779 | +0.03(+0.42%) |
Apr 14, 2022 | 7.726 | 7.752 | 7.691 | 7.691 | 14,637 | -0.06(-0.79%) |
Apr 13, 2022 | 7.753 | 7.753 | 7.753 | 7.753 | 305 | -0.03(-0.44%) |
Apr 12, 2022 | 7.857 | 7.857 | 7.769 | 7.787 | 1,918 | -0.05(-0.67%) |
Apr 11, 2022 | 7.796 | 7.848 | 7.761 | 7.839 | 6,678 | +0.01(+0.11%) |
Apr 08, 2022 | 7.726 | 7.831 | 7.726 | 7.831 | 7,320 | +0.06(+0.79%) |
Apr 07, 2022 | 7.761 | 7.778 | 7.743 | 7.769 | 2,036 | +0.00(+0.00%) |
Apr 06, 2022 | 7.813 | 7.813 | 7.726 | 7.769 | 11,297 | -0.12(-1.55%) |
Apr 05, 2022 | 8.048 | 8.048 | 7.804 | 7.892 | 16,134 | -0.14(-1.74%) |
Apr 04, 2022 | 7.979 | 8.076 | 7.979 | 8.032 | 5,459 | -0.06(-0.76%) |
Apr 01, 2022 | 8.119 | 8.119 | 8.058 | 8.093 | 4,029 | +0.07(+0.87%) |
Mar 31, 2022 | 8.084 | 8.119 | 8.006 | 8.023 | 5,012 | -0.08(-0.97%) |
Mar 30, 2022 | 8.076 | 8.102 | 8.067 | 8.102 | 8,266 | +0.05(+0.65%) |
Mar 29, 2022 | 8.058 | 8.119 | 8.049 | 8.049 | 9,882 | +0.13(+1.66%) |
Mar 28, 2022 | 7.848 | 7.971 | 7.848 | 7.918 | 4,622 | +0.10(+1.34%) |
Mar 25, 2022 | 7.857 | 7.857 | 7.752 | 7.813 | 29,756 | -0.04(-0.56%) |
Mar 24, 2022 | 7.848 | 7.874 | 7.846 | 7.857 | 6,627 | +0.05(+0.67%) |
Mar 23, 2022 | 7.761 | 7.874 | 7.752 | 7.804 | 17,608 | -0.15(-1.87%) |
Mar 22, 2022 | 7.866 | 7.979 | 7.866 | 7.953 | 5,388 | +0.16(+2.02%) |
Mar 21, 2022 | 7.909 | 7.936 | 7.796 | 7.796 | 13,124 | -0.12(-1.55%) |
Mar 18, 2022 | 7.804 | 7.971 | 7.804 | 7.918 | 6,062 | +0.05(+0.67%) |
Mar 17, 2022 | 7.726 | 7.918 | 7.314 | 7.866 | 27,446 | +0.09(+1.12%) |
Mar 16, 2022 | 7.664 | 7.831 | 7.664 | 7.778 | 7,442 | +0.28(+3.73%) |
Mar 15, 2022 | 7.507 | 7.581 | 7.481 | 7.498 | 10,836 | +0.00(+0.00%) |
Mar 14, 2022 | 7.516 | 7.591 | 7.472 | 7.498 | 26,454 | +0.10(+1.30%) |
Mar 11, 2022 | 7.647 | 7.647 | 7.393 | 7.402 | 23,647 | -0.04(-0.59%) |
Mar 10, 2022 | 7.638 | 7.638 | 7.411 | 7.446 | 5,582 | -0.24(-3.19%) |
Mar 09, 2022 | 7.507 | 7.708 | 7.507 | 7.691 | 12,623 | +0.34(+4.64%) |
Mar 08, 2022 | 7.323 | 7.463 | 7.157 | 7.349 | 40,454 | +0.21(+2.94%) |
Mar 07, 2022 | 7.306 | 7.393 | 7.131 | 7.139 | 13,084 | -0.23(-3.09%) |
Mar 04, 2022 | 7.489 | 7.502 | 7.354 | 7.367 | 17,632 | -0.28(-3.66%) |
Mar 03, 2022 | 7.796 | 7.883 | 7.621 | 7.647 | 80,763 | -0.14(-1.80%) |
Mar 02, 2022 | 7.691 | 7.857 | 7.691 | 7.787 | 25,068 | +0.12(+1.60%) |
Mar 01, 2022 | 7.743 | 7.778 | 7.612 | 7.664 | 35,257 | -0.08(-1.02%) |
Feb 28, 2022 | 7.787 | 7.918 | 7.752 | 7.743 | 85,224 | -0.23(-2.85%) |
Feb 25, 2022 | 7.813 | 7.997 | 7.909 | 7.971 | 31,781 | +0.07(+0.89%) |
Feb 24, 2022 | 7.944 | 7.944 | 7.675 | 7.901 | 27,638 | -0.25(-3.02%) |
Feb 23, 2022 | 8.198 | 8.268 | 8.146 | 8.147 | 17,036 | +0.04(+0.55%) |
Feb 22, 2022 | 8.259 | 8.318 | 8.058 | 8.102 | 38,084 | -0.30(-3.54%) |
Feb 18, 2022 | 8.399 | 0 | -0.10(-1.23%) | |||
Feb 17, 2022 | 8.513 | 8.550 | 8.469 | 8.504 | 7,393 | -0.14(-1.62%) |
Feb 16, 2022 | 8.636 | 8.649 | 8.504 | 8.644 | 24,573 | +0.07(+0.82%) |
Feb 15, 2022 | 8.496 | 8.654 | 8.496 | 8.574 | 57,549 | +0.11(+1.34%) |
Feb 14, 2022 | 8.548 | 8.570 | 8.443 | 8.461 | 24,570 | -0.12(-1.40%) |
Feb 11, 2022 | 8.837 | 8.846 | 8.557 | 8.581 | 16,349 | -0.18(-2.02%) |
Feb 10, 2022 | 8.776 | 8.846 | 8.758 | 8.758 | 8,589 | -0.04(-0.50%) |
Feb 09, 2022 | 8.741 | 8.846 | 8.741 | 8.802 | 11,764 | +0.17(+2.03%) |
Feb 08, 2022 | 8.601 | 8.636 | 8.574 | 8.627 | 14,354 | +0.05(+0.61%) |
Feb 07, 2022 | 8.679 | 8.697 | 8.437 | 8.574 | 17,106 | -0.11(-1.31%) |
Feb 04, 2022 | 8.574 | 8.697 | 8.566 | 8.688 | 17,264 | +0.07(+0.81%) |
Feb 03, 2022 | 8.574 | 8.618 | 11,151 | -0.04(-0.51%) | ||
Feb 02, 2022 | 8.653 | 8.688 | 8.601 | 8.662 | 34,152 | +0.09(+1.02%) |