Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.650 | 7.650 | 7.503 | 7.539 | 36,768 | -0.11(-1.45%) |
Apr 28, 2022 | 7.468 | 7.674 | 7.468 | 7.650 | 27,354 | +0.13(+1.80%) |
Apr 27, 2022 | 7.714 | 7.714 | 7.475 | 7.515 | 50,734 | -0.18(-2.37%) |
Apr 26, 2022 | 7.785 | 7.826 | 7.706 | 7.698 | 33,340 | -0.02(-0.31%) |
Apr 25, 2022 | 7.833 | 7.833 | 7.713 | 7.721 | 9,684 | -0.09(-1.12%) |
Apr 22, 2022 | 7.714 | 7.878 | 7.677 | 7.809 | 37,556 | +0.02(+0.31%) |
Apr 21, 2022 | 7.801 | 7.879 | 7.753 | 7.785 | 7,635 | -0.02(-0.20%) |
Apr 20, 2022 | 7.793 | 7.896 | 7.793 | 7.801 | 16,736 | -0.10(-1.21%) |
Apr 19, 2022 | 7.888 | 7.928 | 7.852 | 7.896 | 13,705 | +0.06(+0.81%) |
Apr 18, 2022 | 7.872 | 7.928 | 7.745 | 7.833 | 22,149 | -0.00(-0.06%) |
Apr 14, 2022 | 7.837 | 7.853 | 7.747 | 7.837 | 13,800 | +0.00(+0.00%) |
Apr 13, 2022 | 7.790 | 7.837 | 7.695 | 7.837 | 8,840 | +0.05(+0.61%) |
Apr 12, 2022 | 7.790 | 7.837 | 7.758 | 7.790 | 16,976 | +0.03(+0.41%) |
Apr 11, 2022 | 7.821 | 7.829 | 7.758 | 7.758 | 4,564 | -0.06(-0.71%) |
Apr 08, 2022 | 7.837 | 7.845 | 7.814 | 7.814 | 2,949 | +0.01(+0.10%) |
Apr 07, 2022 | 7.837 | 7.869 | 7.798 | 7.806 | 19,552 | -0.05(-0.60%) |
Apr 06, 2022 | 7.869 | 7.869 | 7.837 | 7.853 | 2,530 | -0.01(-0.10%) |
Apr 05, 2022 | 7.845 | 7.877 | 7.837 | 7.861 | 13,283 | -0.02(-0.20%) |
Apr 04, 2022 | 7.861 | 7.877 | 7.861 | 7.877 | 16,118 | +0.00(+0.00%) |
Apr 01, 2022 | 7.877 | 7.877 | 7.837 | 7.877 | 13,686 | +0.00(+0.00%) |
Mar 31, 2022 | 8.018 | 8.018 | 7.837 | 7.877 | 45,915 | -0.14(-1.77%) |
Mar 30, 2022 | 7.947 | 8.121 | 7.892 | 8.018 | 22,064 | +0.11(+1.39%) |
Mar 29, 2022 | 7.845 | 8.030 | 7.845 | 7.908 | 37,853 | +0.06(+0.70%) |
Mar 28, 2022 | 7.900 | 7.900 | 7.853 | 7.853 | 3,413 | +0.00(+0.00%) |
Mar 25, 2022 | 7.908 | 7.908 | 7.758 | 7.853 | 13,015 | -0.05(-0.60%) |
Mar 24, 2022 | 8.050 | 8.058 | 7.688 | 7.900 | 52,153 | -0.12(-1.52%) |
Mar 23, 2022 | 8.042 | 8.073 | 7.991 | 8.022 | 17,011 | +0.02(+0.20%) |
Mar 22, 2022 | 7.955 | 8.137 | 7.885 | 8.007 | 28,208 | +0.08(+1.04%) |
Mar 21, 2022 | 7.900 | 7.955 | 7.806 | 7.924 | 17,525 | +0.06(+0.80%) |
Mar 18, 2022 | 7.837 | 7.971 | 7.798 | 7.861 | 30,042 | +0.07(+0.86%) |
Mar 17, 2022 | 7.849 | 7.849 | 7.778 | 7.794 | 23,272 | -0.03(-0.40%) |
Mar 16, 2022 | 7.927 | 7.927 | 7.790 | 7.825 | 31,382 | -0.09(-1.09%) |
Mar 15, 2022 | 8.005 | 8.005 | 7.778 | 7.911 | 19,698 | -0.06(-0.78%) |
Mar 14, 2022 | 7.974 | 7.989 | 7.841 | 7.974 | 12,167 | +0.00(+0.00%) |
Mar 11, 2022 | 8.013 | 8.013 | 7.942 | 7.974 | 33,138 | -0.03(-0.39%) |
Mar 10, 2022 | 8.021 | 8.083 | 7.864 | 8.005 | 22,563 | +0.00(+0.00%) |
Mar 09, 2022 | 8.013 | 8.091 | 7.974 | 8.005 | 37,123 | +0.03(+0.39%) |
Mar 08, 2022 | 8.013 | 8.013 | 7.919 | 7.974 | 6,243 | -0.02(-0.29%) |
Mar 07, 2022 | 8.013 | 8.050 | 7.974 | 7.997 | 42,114 | -0.07(-0.87%) |
Mar 04, 2022 | 8.075 | 8.083 | 8.021 | 8.068 | 24,900 | +0.02(+0.29%) |
Mar 03, 2022 | 8.075 | 8.099 | 7.982 | 8.044 | 9,388 | -0.03(-0.39%) |
Mar 02, 2022 | 8.060 | 8.130 | 8.036 | 8.075 | 14,758 | +0.02(+0.19%) |
Mar 01, 2022 | 8.028 | 8.130 | 7.896 | 8.060 | 31,900 | +0.08(+0.98%) |
Feb 28, 2022 | 7.880 | 8.089 | 7.880 | 7.982 | 40,987 | +0.13(+1.69%) |
Feb 25, 2022 | 7.833 | 7.896 | 7.817 | 7.849 | 57,479 | +0.02(+0.20%) |
Feb 24, 2022 | 7.731 | 7.833 | 7.653 | 7.833 | 68,876 | +0.10(+1.31%) |
Feb 23, 2022 | 7.692 | 7.841 | 7.692 | 7.731 | 58,429 | +0.09(+1.23%) |
Feb 22, 2022 | 7.677 | 7.708 | 7.591 | 7.638 | 31,246 | -0.08(-1.01%) |
Feb 18, 2022 | 7.716 | 0 | -0.13(-1.60%) | |||
Feb 17, 2022 | 7.849 | 7.903 | 7.794 | 7.841 | 22,476 | -0.09(-1.18%) |
Feb 16, 2022 | 7.771 | 7.950 | 7.771 | 7.935 | 24,552 | +0.11(+1.40%) |
Feb 15, 2022 | 7.856 | 7.896 | 7.810 | 7.825 | 18,049 | +0.03(+0.40%) |
Feb 14, 2022 | 7.771 | 7.810 | 7.771 | 7.794 | 30,953 | +0.07(+0.97%) |
Feb 11, 2022 | 7.719 | 7.851 | 7.719 | 7.719 | 24,014 | +0.04(+0.51%) |
Feb 10, 2022 | 7.905 | 7.948 | 7.680 | 7.680 | 46,192 | -0.19(-2.46%) |
Feb 09, 2022 | 7.843 | 7.944 | 7.843 | 7.874 | 8,591 | +0.08(+1.00%) |
Feb 08, 2022 | 7.836 | 7.913 | 7.797 | 7.797 | 13,698 | -0.08(-0.99%) |
Feb 07, 2022 | 7.921 | 7.991 | 7.836 | 7.874 | 32,904 | -0.04(-0.49%) |
Feb 04, 2022 | 7.874 | 7.947 | 7.874 | 7.913 | 28,514 | -0.06(-0.80%) |
Feb 03, 2022 | 7.944 | 7.913 | 7.977 | 11,472 | +0.05(+0.61%) | |
Feb 02, 2022 | 7.905 | 7.936 | 7.867 | 7.929 | 18,963 | +0.02(+0.29%) |