Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.150 | 7.150 | 6.950 | 6.950 | 143,626 | -0.07(-1.00%) |
Apr 28, 2022 | 7.280 | 7.280 | 6.970 | 7.020 | 93,384 | +0.09(+1.30%) |
Apr 27, 2022 | 7.090 | 7.090 | 6.910 | 6.930 | 125,472 | +0.04(+0.58%) |
Apr 26, 2022 | 6.955 | 7.000 | 6.870 | 6.890 | 217,747 | -0.18(-2.55%) |
Apr 25, 2022 | 7.100 | 7.100 | 7.030 | 7.070 | 123,941 | -0.12(-1.67%) |
Apr 22, 2022 | 7.210 | 7.240 | 7.170 | 7.190 | 49,760 | -0.06(-0.83%) |
Apr 21, 2022 | 7.310 | 7.342 | 7.250 | 7.250 | 77,006 | -0.03(-0.41%) |
Apr 20, 2022 | 7.390 | 7.390 | 7.240 | 7.280 | 86,995 | +0.00(+0.00%) |
Apr 19, 2022 | 7.170 | 7.280 | 7.170 | 7.280 | 868,269 | +0.16(+2.25%) |
Apr 18, 2022 | 7.050 | 7.200 | 7.050 | 7.120 | 314,307 | -0.03(-0.42%) |
Apr 14, 2022 | 7.100 | 7.190 | 7.100 | 7.150 | 246,968 | -0.01(-0.14%) |
Apr 13, 2022 | 7.140 | 7.200 | 7.140 | 7.160 | 94,842 | +0.04(+0.56%) |
Apr 12, 2022 | 7.170 | 7.220 | 7.120 | 7.120 | 82,808 | -0.11(-1.52%) |
Apr 11, 2022 | 7.165 | 7.260 | 7.070 | 7.230 | 50,253 | +0.07(+0.98%) |
Apr 08, 2022 | 7.160 | 7.190 | 7.150 | 7.160 | 144,253 | +0.11(+1.56%) |
Apr 07, 2022 | 7.050 | 7.120 | 7.050 | 7.050 | 90,163 | -0.17(-2.35%) |
Apr 06, 2022 | 7.050 | 7.330 | 7.050 | 7.220 | 123,252 | -0.08(-1.10%) |
Apr 05, 2022 | 7.580 | 7.580 | 7.268 | 7.300 | 58,638 | -0.01(-0.14%) |
Apr 04, 2022 | 7.390 | 7.390 | 7.310 | 7.310 | 142,411 | -0.06(-0.75%) |
Apr 01, 2022 | 7.270 | 7.400 | 7.270 | 7.365 | 83,423 | +0.10(+1.31%) |
Mar 31, 2022 | 7.290 | 7.310 | 7.240 | 7.270 | 92,003 | -0.16(-2.15%) |
Mar 30, 2022 | 7.510 | 7.510 | 7.430 | 7.430 | 80,980 | -0.03(-0.34%) |
Mar 29, 2022 | 7.420 | 7.470 | 7.390 | 7.455 | 126,944 | +0.03(+0.40%) |
Mar 28, 2022 | 7.430 | 7.450 | 7.391 | 7.425 | 48,685 | +0.01(+0.20%) |
Mar 25, 2022 | 7.460 | 7.460 | 7.360 | 7.410 | 134,527 | +0.03(+0.41%) |
Mar 24, 2022 | 7.360 | 7.390 | 7.330 | 7.380 | 52,981 | +0.09(+1.23%) |
Mar 23, 2022 | 7.430 | 7.430 | 7.279 | 7.290 | 130,560 | -0.06(-0.82%) |
Mar 22, 2022 | 7.220 | 7.370 | 7.220 | 7.350 | 407,830 | +0.03(+0.41%) |
Mar 21, 2022 | 7.170 | 7.350 | 7.170 | 7.320 | 404,232 | -0.03(-0.41%) |
Mar 18, 2022 | 7.190 | 7.380 | 7.070 | 7.350 | 141,953 | +0.21(+2.94%) |
Mar 17, 2022 | 7.020 | 7.140 | 6.960 | 7.140 | 110,515 | +0.13(+1.85%) |
Mar 16, 2022 | 6.780 | 7.020 | 6.760 | 7.010 | 404,083 | +0.24(+3.55%) |
Mar 15, 2022 | 6.530 | 6.790 | 6.530 | 6.770 | 444,127 | -0.08(-1.17%) |
Mar 14, 2022 | 6.870 | 6.930 | 6.800 | 6.850 | 124,350 | +0.06(+0.88%) |
Mar 11, 2022 | 6.850 | 6.920 | 6.790 | 6.790 | 81,083 | -0.08(-1.16%) |
Mar 10, 2022 | 6.850 | 6.950 | 6.850 | 6.870 | 159,366 | +0.11(+1.63%) |
Mar 09, 2022 | 6.800 | 6.900 | 6.670 | 6.760 | 136,170 | -0.01(-0.15%) |
Mar 08, 2022 | 6.760 | 6.960 | 6.710 | 6.770 | 992,473 | +0.14(+2.11%) |
Mar 07, 2022 | 6.680 | 6.740 | 6.620 | 6.630 | 267,589 | -0.08(-1.19%) |
Mar 04, 2022 | 6.710 | 6.750 | 6.650 | 6.710 | 198,080 | +0.02(+0.30%) |
Mar 03, 2022 | 6.660 | 6.720 | 6.650 | 6.690 | 182,957 | +0.00(+0.00%) |
Mar 02, 2022 | 6.800 | 6.800 | 6.620 | 6.690 | 416,565 | -0.20(-2.90%) |
Mar 01, 2022 | 6.730 | 6.930 | 6.730 | 6.890 | 262,934 | -0.13(-1.85%) |
Feb 28, 2022 | 6.970 | 7.140 | 6.950 | 7.020 | 603,830 | -0.13(-1.82%) |
Feb 25, 2022 | 7.120 | 7.150 | 7.090 | 7.150 | 192,684 | -0.03(-0.49%) |
Feb 24, 2022 | 7.130 | 7.200 | 6.920 | 7.185 | 274,973 | -0.20(-2.71%) |
Feb 23, 2022 | 7.420 | 7.420 | 7.370 | 7.385 | 100,409 | -0.02(-0.20%) |
Feb 22, 2022 | 7.410 | 7.590 | 7.390 | 7.400 | 223,852 | -0.21(-2.76%) |
Feb 18, 2022 | 7.610 | 0 | -0.04(-0.52%) | |||
Feb 17, 2022 | 7.700 | 7.700 | 7.620 | 7.650 | 417,575 | +0.08(+1.06%) |
Feb 16, 2022 | 7.630 | 7.630 | 7.450 | 7.570 | 55,688 | +0.00(+0.07%) |
Feb 15, 2022 | 7.290 | 7.630 | 7.290 | 7.565 | 71,085 | +0.01(+0.07%) |
Feb 14, 2022 | 7.590 | 7.600 | 7.550 | 7.560 | 209,879 | -0.02(-0.26%) |
Feb 11, 2022 | 7.550 | 7.660 | 7.550 | 7.580 | 160,438 | +0.13(+1.74%) |
Feb 10, 2022 | 7.400 | 7.530 | 7.315 | 7.450 | 100,692 | +0.15(+2.05%) |
Feb 09, 2022 | 7.150 | 7.310 | 7.150 | 7.300 | 153,841 | +0.06(+0.80%) |
Feb 08, 2022 | 7.150 | 7.260 | 7.140 | 7.242 | 137,188 | +0.16(+2.22%) |
Feb 07, 2022 | 7.000 | 7.130 | 7.000 | 7.085 | 33,418 | -0.00(-0.07%) |
Feb 04, 2022 | 6.980 | 7.140 | 6.820 | 7.090 | 106,578 | -0.02(-0.28%) |
Feb 03, 2022 | 7.100 | 7.150 | 7.110 | 45,570 | -0.03(-0.42%) | |
Feb 02, 2022 | 7.270 | 7.270 | 7.100 | 7.140 | 230,414 | -0.03(-0.42%) |