Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.610 | 6.700 | 6.490 | 6.490 | 4,579,041 | -0.07(-1.07%) |
Apr 28, 2022 | 6.480 | 6.570 | 6.440 | 6.560 | 3,532,671 | +0.10(+1.55%) |
Apr 27, 2022 | 6.550 | 6.670 | 6.460 | 6.460 | 4,012,512 | -0.02(-0.31%) |
Apr 26, 2022 | 6.800 | 6.830 | 6.480 | 6.480 | 3,811,645 | -0.27(-4.00%) |
Apr 25, 2022 | 6.760 | 6.900 | 6.670 | 6.750 | 4,205,987 | -0.20(-2.88%) |
Apr 22, 2022 | 7.090 | 7.200 | 6.920 | 6.950 | 9,382,919 | -0.22(-3.07%) |
Apr 21, 2022 | 7.430 | 7.480 | 7.100 | 7.170 | 4,629,894 | -0.32(-4.27%) |
Apr 20, 2022 | 7.490 | 7.530 | 7.250 | 7.490 | 3,969,132 | -0.13(-1.71%) |
Apr 19, 2022 | 7.640 | 7.720 | 7.540 | 7.620 | 2,477,371 | -0.08(-1.04%) |
Apr 18, 2022 | 7.810 | 7.900 | 7.690 | 7.700 | 3,253,899 | -0.05(-0.65%) |
Apr 14, 2022 | 7.750 | 0 | +0.03(+0.39%) | |||
Apr 13, 2022 | 7.840 | 7.850 | 7.700 | 7.720 | 3,485,906 | -0.03(-0.39%) |
Apr 12, 2022 | 7.830 | 7.930 | 7.720 | 7.750 | 4,285,594 | +0.03(+0.39%) |
Apr 11, 2022 | 7.940 | 7.990 | 7.690 | 7.720 | 5,571,399 | -0.09(-1.15%) |
Apr 08, 2022 | 7.540 | 7.840 | 7.540 | 7.810 | 3,763,713 | +0.32(+4.27%) |
Apr 07, 2022 | 7.380 | 7.600 | 7.320 | 7.490 | 3,955,788 | +0.15(+2.04%) |
Apr 06, 2022 | 7.320 | 7.350 | 7.130 | 7.340 | 3,115,961 | +0.04(+0.55%) |
Apr 05, 2022 | 7.550 | 7.710 | 7.220 | 7.300 | 5,666,301 | -0.20(-2.67%) |
Apr 04, 2022 | 7.580 | 7.710 | 7.410 | 7.500 | 3,058,990 | -0.06(-0.79%) |
Apr 01, 2022 | 7.330 | 7.580 | 7.270 | 7.560 | 3,309,383 | +0.22(+3.00%) |
Mar 31, 2022 | 7.390 | 7.470 | 7.280 | 7.340 | 5,904,826 | -0.06(-0.81%) |
Mar 30, 2022 | 7.160 | 7.420 | 7.150 | 7.400 | 5,472,084 | +0.21(+2.92%) |
Mar 29, 2022 | 6.900 | 7.230 | 6.850 | 7.190 | 6,075,465 | +0.20(+2.86%) |
Mar 28, 2022 | 7.070 | 7.140 | 6.990 | 6.990 | 3,491,437 | -0.16(-2.24%) |
Mar 25, 2022 | 7.090 | 7.160 | 7.020 | 7.150 | 2,462,562 | +0.05(+0.70%) |
Mar 24, 2022 | 7.190 | 7.210 | 7.080 | 7.100 | 3,183,823 | -0.03(-0.42%) |
Mar 23, 2022 | 7.180 | 7.220 | 7.060 | 7.130 | 3,451,649 | +0.05(+0.71%) |
Mar 22, 2022 | 7.180 | 7.180 | 7.030 | 7.080 | 3,157,086 | -0.12(-1.67%) |
Mar 21, 2022 | 7.050 | 7.320 | 7.020 | 7.200 | 3,375,859 | +0.17(+2.42%) |
Mar 18, 2022 | 7.100 | 7.150 | 6.960 | 7.030 | 11,652,609 | -0.16(-2.23%) |
Mar 17, 2022 | 7.120 | 7.320 | 7.070 | 7.190 | 4,153,982 | +0.19(+2.71%) |
Mar 16, 2022 | 6.850 | 7.020 | 6.790 | 7.000 | 5,596,137 | +0.13(+1.89%) |
Mar 15, 2022 | 6.600 | 6.970 | 6.590 | 6.870 | 4,630,657 | +0.10(+1.48%) |
Mar 14, 2022 | 7.040 | 7.090 | 6.690 | 6.770 | 6,106,183 | -0.41(-5.71%) |
Mar 11, 2022 | 7.070 | 7.240 | 7.020 | 7.180 | 4,444,280 | -0.10(-1.37%) |
Mar 10, 2022 | 7.210 | 7.370 | 7.180 | 7.280 | 4,342,913 | +0.07(+0.97%) |
Mar 09, 2022 | 6.830 | 7.220 | 6.830 | 7.210 | 4,727,249 | -0.03(-0.41%) |
Mar 08, 2022 | 7.120 | 7.490 | 7.020 | 7.240 | 12,485,692 | +0.18(+2.55%) |
Mar 07, 2022 | 6.870 | 7.110 | 6.810 | 7.060 | 8,698,643 | +0.08(+1.15%) |
Mar 04, 2022 | 6.640 | 7.030 | 6.630 | 6.980 | 6,635,158 | +0.28(+4.18%) |
Mar 03, 2022 | 6.520 | 6.760 | 6.490 | 6.700 | 9,414,855 | -0.18(-2.62%) |
Mar 02, 2022 | 6.450 | 6.910 | 6.450 | 6.880 | 6,001,987 | +0.26(+3.93%) |
Mar 01, 2022 | 6.350 | 6.630 | 6.350 | 6.620 | 10,090,282 | +0.30(+4.75%) |
Feb 28, 2022 | 6.890 | 6.970 | 6.320 | 6.320 | 15,025,911 | -0.71(-10.10%) |
Feb 25, 2022 | 6.700 | 7.100 | 6.670 | 7.030 | 5,341,747 | +0.23(+3.38%) |
Feb 24, 2022 | 7.220 | 7.230 | 6.670 | 6.800 | 13,344,370 | -0.21(-3.00%) |
Feb 23, 2022 | 7.010 | 7.160 | 6.930 | 7.010 | 6,618,980 | -0.03(-0.43%) |
Feb 22, 2022 | 7.430 | 7.440 | 6.980 | 7.040 | 6,922,098 | -0.38(-5.12%) |
Feb 18, 2022 | 7.420 | 0 | +0.04(+0.54%) | |||
Feb 17, 2022 | 7.540 | 7.610 | 7.090 | 7.380 | 14,912,930 | -0.07(-0.94%) |
Feb 16, 2022 | 7.310 | 7.510 | 7.310 | 7.450 | 5,308,288 | +0.17(+2.34%) |
Feb 15, 2022 | 7.100 | 7.320 | 7.070 | 7.280 | 5,107,423 | -0.04(-0.55%) |
Feb 14, 2022 | 7.370 | 7.420 | 7.190 | 7.320 | 5,708,979 | +0.01(+0.14%) |
Feb 11, 2022 | 6.940 | 7.370 | 6.930 | 7.310 | 8,086,639 | +0.38(+5.48%) |
Feb 10, 2022 | 7.120 | 7.230 | 6.900 | 6.930 | 4,957,797 | -0.23(-3.21%) |
Feb 09, 2022 | 7.220 | 7.280 | 7.150 | 7.160 | 2,067,300 | -0.05(-0.69%) |
Feb 08, 2022 | 7.050 | 7.220 | 7.030 | 7.210 | 3,960,494 | +0.16(+2.27%) |
Feb 07, 2022 | 6.980 | 7.080 | 6.900 | 7.050 | 4,785,677 | +0.13(+1.88%) |
Feb 04, 2022 | 6.800 | 7.000 | 6.800 | 6.920 | 3,435,502 | +0.08(+1.17%) |
Feb 03, 2022 | 6.870 | 6.840 | 2,984,633 | -0.11(-1.58%) | ||
Feb 02, 2022 | 6.960 | 7.100 | 6.870 | 6.950 | 4,542,626 | +0.00(+0.00%) |