Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.457 | 7.520 | 7.370 | 7.370 | 54,094 | -0.20(-2.64%) |
Apr 28, 2022 | 7.580 | 7.610 | 7.420 | 7.570 | 78,378 | +0.17(+2.30%) |
Apr 27, 2022 | 7.520 | 7.530 | 7.360 | 7.400 | 183,419 | -0.10(-1.33%) |
Apr 26, 2022 | 7.850 | 7.850 | 7.500 | 7.500 | 111,437 | -0.34(-4.34%) |
Apr 25, 2022 | 7.820 | 7.855 | 7.730 | 7.840 | 37,505 | +0.10(+1.29%) |
Apr 22, 2022 | 7.950 | 7.950 | 7.740 | 7.740 | 79,839 | -0.29(-3.67%) |
Apr 21, 2022 | 8.255 | 8.270 | 8.000 | 8.035 | 155,554 | +0.25(+3.15%) |
Apr 20, 2022 | 7.870 | 7.890 | 7.750 | 7.790 | 58,651 | -0.08(-1.02%) |
Apr 19, 2022 | 7.730 | 7.870 | 7.721 | 7.870 | 60,293 | +0.12(+1.55%) |
Apr 18, 2022 | 7.680 | 7.790 | 7.650 | 7.750 | 53,589 | -0.01(-0.13%) |
Apr 14, 2022 | 7.760 | 7.797 | 7.740 | 7.760 | 52,235 | +0.08(+1.04%) |
Apr 13, 2022 | 7.520 | 7.690 | 7.520 | 7.680 | 69,085 | +0.16(+2.13%) |
Apr 12, 2022 | 7.550 | 7.590 | 7.420 | 7.520 | 49,740 | -0.18(-2.34%) |
Apr 11, 2022 | 7.570 | 7.840 | 7.570 | 7.700 | 28,795 | +0.14(+1.85%) |
Apr 08, 2022 | 7.580 | 7.610 | 7.530 | 7.560 | 12,410 | -0.11(-1.43%) |
Apr 07, 2022 | 7.760 | 7.770 | 7.560 | 7.670 | 62,078 | +0.00(+0.00%) |
Apr 06, 2022 | 7.765 | 7.820 | 7.636 | 7.670 | 72,049 | -0.30(-3.76%) |
Apr 05, 2022 | 8.050 | 8.120 | 7.942 | 7.970 | 43,494 | -0.08(-0.99%) |
Apr 04, 2022 | 8.020 | 8.090 | 7.980 | 8.050 | 40,735 | -0.06(-0.74%) |
Apr 01, 2022 | 8.160 | 8.160 | 8.020 | 8.110 | 22,638 | +0.01(+0.12%) |
Mar 31, 2022 | 8.220 | 8.220 | 8.095 | 8.100 | 58,766 | -0.20(-2.41%) |
Mar 30, 2022 | 8.350 | 8.370 | 8.260 | 8.300 | 66,537 | -0.23(-2.70%) |
Mar 29, 2022 | 8.500 | 8.570 | 8.390 | 8.530 | 146,584 | +0.36(+4.41%) |
Mar 28, 2022 | 8.090 | 8.190 | 8.080 | 8.170 | 137,273 | +0.20(+2.51%) |
Mar 25, 2022 | 7.900 | 7.990 | 7.890 | 7.970 | 55,064 | +0.04(+0.50%) |
Mar 24, 2022 | 7.800 | 7.950 | 7.775 | 7.930 | 58,565 | +0.15(+1.93%) |
Mar 23, 2022 | 7.800 | 7.820 | 7.710 | 7.780 | 76,064 | -0.19(-2.38%) |
Mar 22, 2022 | 7.920 | 7.980 | 7.858 | 7.970 | 125,420 | +0.08(+1.01%) |
Mar 21, 2022 | 7.850 | 7.890 | 7.770 | 7.890 | 70,375 | -0.10(-1.25%) |
Mar 18, 2022 | 7.820 | 7.990 | 7.820 | 7.990 | 77,461 | +0.12(+1.52%) |
Mar 17, 2022 | 7.840 | 7.910 | 7.793 | 7.870 | 61,297 | -0.13(-1.62%) |
Mar 16, 2022 | 7.820 | 8.080 | 7.780 | 8.000 | 153,011 | +0.30(+3.90%) |
Mar 15, 2022 | 7.670 | 7.780 | 7.590 | 7.700 | 221,693 | +0.17(+2.26%) |
Mar 14, 2022 | 7.450 | 7.620 | 7.405 | 7.530 | 161,752 | +0.24(+3.29%) |
Mar 11, 2022 | 7.580 | 7.600 | 7.260 | 7.290 | 100,587 | -0.22(-2.93%) |
Mar 10, 2022 | 7.300 | 7.540 | 7.300 | 7.510 | 170,722 | +0.20(+2.74%) |
Mar 09, 2022 | 7.310 | 7.530 | 7.200 | 7.310 | 284,642 | +0.62(+9.27%) |
Mar 08, 2022 | 6.370 | 6.960 | 6.310 | 6.690 | 406,924 | +0.64(+10.58%) |
Mar 07, 2022 | 6.360 | 6.380 | 6.010 | 6.050 | 257,185 | -0.33(-5.17%) |
Mar 04, 2022 | 6.453 | 6.510 | 6.300 | 6.380 | 301,676 | -0.51(-7.40%) |
Mar 03, 2022 | 7.000 | 7.010 | 6.713 | 6.890 | 229,116 | -0.48(-6.54%) |
Mar 02, 2022 | 7.230 | 7.425 | 7.229 | 7.372 | 71,049 | +0.36(+5.10%) |
Mar 01, 2022 | 7.360 | 7.400 | 6.955 | 7.014 | 193,822 | -0.58(-7.59%) |
Feb 28, 2022 | 7.630 | 7.750 | 7.530 | 7.590 | 151,082 | -0.52(-6.41%) |
Feb 25, 2022 | 7.960 | 8.110 | 7.970 | 8.110 | 100,633 | +0.36(+4.65%) |
Feb 24, 2022 | 7.390 | 7.790 | 7.340 | 7.750 | 136,259 | -0.33(-4.08%) |
Feb 23, 2022 | 8.430 | 8.450 | 8.060 | 8.080 | 43,459 | -0.24(-2.88%) |
Feb 22, 2022 | 8.360 | 8.460 | 8.255 | 8.320 | 146,202 | -0.18(-2.14%) |
Feb 18, 2022 | 8.502 | 0 | -0.07(-0.79%) | |||
Feb 17, 2022 | 8.790 | 8.790 | 8.560 | 8.570 | 141,193 | -0.34(-3.87%) |
Feb 16, 2022 | 8.800 | 8.950 | 8.720 | 8.915 | 68,276 | +0.22(+2.59%) |
Feb 15, 2022 | 8.530 | 8.700 | 8.530 | 8.690 | 84,302 | +0.49(+5.98%) |
Feb 14, 2022 | 8.270 | 8.285 | 8.100 | 8.200 | 270,536 | -0.08(-0.97%) |
Feb 11, 2022 | 8.710 | 8.730 | 8.270 | 8.280 | 173,302 | -0.32(-3.72%) |
Feb 10, 2022 | 8.660 | 8.840 | 8.550 | 8.600 | 944,810 | -0.08(-0.92%) |
Feb 09, 2022 | 8.640 | 8.710 | 8.640 | 8.680 | 145,475 | +0.24(+2.84%) |
Feb 08, 2022 | 8.280 | 8.450 | 8.250 | 8.440 | 145,487 | +0.43(+5.37%) |
Feb 07, 2022 | 7.910 | 8.070 | 7.890 | 8.010 | 73,970 | +0.12(+1.52%) |
Feb 04, 2022 | 7.805 | 7.930 | 7.756 | 7.890 | 54,453 | +0.00(+0.06%) |
Feb 03, 2022 | 7.830 | 7.990 | 7.885 | 69,102 | +0.00(+0.06%) | |
Feb 02, 2022 | 7.850 | 7.890 | 7.780 | 7.880 | 131,133 | +0.16(+2.07%) |