Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.200 | 7.720 | 7.200 | 7.670 | 10,711 | +0.20(+2.68%) |
Apr 28, 2022 | 7.540 | 7.590 | 7.070 | 7.470 | 14,070 | -0.07(-0.93%) |
Apr 27, 2022 | 7.640 | 7.894 | 7.310 | 7.540 | 12,491 | -0.18(-2.33%) |
Apr 26, 2022 | 7.510 | 8.140 | 7.510 | 7.720 | 4,423 | +0.00(+0.00%) |
Apr 25, 2022 | 7.680 | 7.880 | 7.530 | 7.720 | 7,172 | -0.02(-0.26%) |
Apr 22, 2022 | 7.598 | 8.070 | 7.598 | 7.740 | 5,533 | -0.30(-3.73%) |
Apr 21, 2022 | 8.400 | 8.400 | 8.040 | 8.040 | 2,973 | -0.24(-2.90%) |
Apr 20, 2022 | 8.350 | 8.350 | 8.085 | 8.280 | 604 | +0.26(+3.24%) |
Apr 19, 2022 | 8.030 | 8.290 | 7.950 | 8.020 | 5,235 | -0.11(-1.35%) |
Apr 18, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 1,164 | -0.07(-0.85%) |
Apr 14, 2022 | 8.200 | 8.200 | 8.200 | 8.200 | 898 | -0.07(-0.85%) |
Apr 13, 2022 | 8.280 | 8.420 | 8.270 | 8.270 | 2,918 | +0.14(+1.72%) |
Apr 12, 2022 | 8.740 | 8.780 | 7.940 | 8.130 | 21,662 | -0.44(-5.13%) |
Apr 11, 2022 | 8.530 | 8.760 | 8.500 | 8.570 | 4,227 | -0.22(-2.50%) |
Apr 08, 2022 | 9.020 | 9.130 | 8.790 | 8.790 | 34,832 | -0.17(-1.90%) |
Apr 07, 2022 | 8.710 | 9.040 | 8.650 | 8.960 | 24,611 | +0.24(+2.75%) |
Apr 06, 2022 | 8.750 | 8.870 | 8.440 | 8.720 | 26,844 | -0.03(-0.34%) |
Apr 05, 2022 | 8.650 | 8.980 | 8.620 | 8.750 | 22,645 | -0.02(-0.23%) |
Apr 04, 2022 | 8.840 | 8.890 | 8.670 | 8.770 | 23,342 | +0.01(+0.11%) |
Apr 01, 2022 | 8.650 | 9.180 | 8.448 | 8.760 | 55,002 | +0.03(+0.34%) |
Mar 31, 2022 | 8.600 | 8.810 | 8.600 | 8.730 | 25,896 | -0.05(-0.63%) |
Mar 30, 2022 | 8.700 | 9.060 | 8.650 | 8.785 | 26,576 | +0.20(+2.33%) |
Mar 29, 2022 | 8.420 | 8.770 | 8.390 | 8.585 | 43,127 | +0.21(+2.45%) |
Mar 28, 2022 | 8.270 | 8.500 | 8.270 | 8.380 | 17,405 | -0.10(-1.18%) |
Mar 25, 2022 | 8.200 | 8.850 | 8.200 | 8.480 | 39,571 | -0.40(-4.50%) |
Mar 24, 2022 | 8.060 | 8.880 | 7.990 | 8.880 | 39,431 | +0.80(+9.90%) |
Mar 23, 2022 | 7.850 | 8.250 | 7.850 | 8.080 | 27,227 | +0.16(+2.02%) |
Mar 22, 2022 | 7.990 | 8.010 | 7.620 | 7.920 | 24,391 | -0.12(-1.49%) |
Mar 21, 2022 | 7.760 | 8.380 | 7.760 | 8.040 | 40,038 | +0.00(+0.00%) |
Mar 18, 2022 | 7.730 | 8.220 | 7.730 | 8.040 | 23,713 | +0.06(+0.75%) |
Mar 17, 2022 | 7.616 | 8.000 | 7.533 | 7.980 | 22,758 | +0.52(+6.97%) |
Mar 16, 2022 | 7.560 | 7.600 | 7.440 | 7.460 | 113,507 | -0.13(-1.71%) |
Mar 15, 2022 | 7.200 | 7.660 | 7.196 | 7.590 | 5,811 | +0.21(+2.85%) |
Mar 14, 2022 | 7.590 | 7.590 | 7.230 | 7.380 | 7,206 | -0.22(-2.89%) |
Mar 11, 2022 | 7.740 | 7.740 | 7.600 | 7.600 | 4,753 | -0.14(-1.81%) |
Mar 10, 2022 | 7.310 | 7.740 | 7.310 | 7.740 | 2,872 | +0.15(+1.98%) |
Mar 09, 2022 | 7.690 | 7.790 | 7.470 | 7.590 | 34,695 | -0.39(-4.89%) |
Mar 08, 2022 | 7.560 | 7.980 | 7.380 | 7.980 | 14,492 | +0.65(+8.93%) |
Mar 07, 2022 | 7.320 | 7.350 | 7.301 | 7.326 | 2,003 | -0.11(-1.53%) |
Mar 04, 2022 | 7.620 | 7.620 | 7.440 | 7.440 | 3,064 | -0.22(-2.87%) |
Mar 03, 2022 | 7.910 | 7.910 | 7.520 | 7.660 | 16,637 | -0.07(-0.91%) |
Mar 02, 2022 | 7.840 | 7.840 | 7.689 | 7.730 | 3,301 | -0.12(-1.53%) |
Mar 01, 2022 | 7.970 | 7.978 | 7.598 | 7.850 | 6,935 | +0.07(+0.96%) |
Feb 28, 2022 | 7.760 | 7.845 | 7.680 | 7.775 | 8,255 | -0.19(-2.39%) |
Feb 25, 2022 | 7.990 | 8.000 | 7.800 | 7.965 | 10,066 | +0.12(+1.53%) |
Feb 24, 2022 | 7.600 | 7.980 | 7.258 | 7.845 | 14,315 | +0.01(+0.19%) |
Feb 23, 2022 | 8.010 | 8.050 | 7.680 | 7.830 | 8,409 | -0.06(-0.76%) |
Feb 22, 2022 | 7.770 | 8.096 | 7.770 | 7.890 | 1,656,619 | -0.11(-1.38%) |
Feb 18, 2022 | 8.000 | 0 | -0.34(-4.08%) | |||
Feb 17, 2022 | 8.000 | 8.340 | 7.960 | 8.340 | 10,164 | +0.48(+6.11%) |
Feb 16, 2022 | 7.770 | 7.905 | 7.770 | 7.860 | 11,403 | +0.09(+1.16%) |
Feb 15, 2022 | 7.490 | 7.770 | 7.490 | 7.770 | 6,597 | +0.54(+7.47%) |
Feb 14, 2022 | 7.440 | 7.460 | 7.230 | 7.230 | 3,444 | -0.38(-4.93%) |
Feb 11, 2022 | 7.395 | 7.713 | 7.395 | 7.605 | 5,002 | -0.13(-1.74%) |
Feb 10, 2022 | 7.750 | 7.780 | 7.650 | 7.740 | 2,261 | -0.03(-0.39%) |
Feb 09, 2022 | 7.830 | 7.830 | 7.590 | 7.770 | 4,372 | -0.08(-1.08%) |
Feb 08, 2022 | 7.730 | 7.870 | 7.628 | 7.855 | 2,471 | +0.13(+1.68%) |
Feb 07, 2022 | 7.760 | 7.870 | 7.536 | 7.725 | 5,417 | +0.21(+2.73%) |
Feb 04, 2022 | 7.570 | 7.870 | 7.520 | 7.520 | 3,195 | -0.35(-4.45%) |
Feb 03, 2022 | 7.730 | 7.900 | 7.450 | 7.870 | 6,518 | +0.04(+0.51%) |
Feb 02, 2022 | 7.500 | 7.990 | 7.390 | 7.830 | 33,287 | -0.06(-0.76%) |