Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.207 | 7.483 | 7.137 | 7.137 | 1,940,440 | -0.13(-1.81%) |
Apr 28, 2022 | 7.172 | 7.294 | 6.962 | 7.268 | 1,516,621 | +0.16(+2.22%) |
Apr 27, 2022 | 7.137 | 7.294 | 7.062 | 7.110 | 924,749 | -0.02(-0.25%) |
Apr 26, 2022 | 7.408 | 7.408 | 7.102 | 7.128 | 3,133,023 | -0.27(-3.67%) |
Apr 25, 2022 | 7.321 | 7.448 | 7.259 | 7.399 | 1,439,172 | +0.00(+0.00%) |
Apr 22, 2022 | 7.610 | 7.706 | 7.399 | 7.399 | 1,257,341 | -0.16(-2.09%) |
Apr 21, 2022 | 7.872 | 7.907 | 7.548 | 7.557 | 1,031,891 | -0.20(-2.60%) |
Apr 20, 2022 | 7.986 | 8.004 | 7.750 | 7.758 | 619,531 | -0.20(-2.53%) |
Apr 19, 2022 | 7.837 | 8.056 | 7.778 | 7.960 | 874,800 | +0.13(+1.68%) |
Apr 18, 2022 | 8.109 | 8.118 | 7.812 | 7.829 | 992,330 | -0.27(-3.35%) |
Apr 14, 2022 | 8.336 | 8.433 | 8.100 | 8.100 | 897,505 | -0.31(-3.65%) |
Apr 13, 2022 | 8.188 | 8.415 | 8.144 | 8.406 | 483,662 | +0.22(+2.67%) |
Apr 12, 2022 | 8.310 | 8.555 | 8.139 | 8.188 | 1,020,272 | -0.04(-0.43%) |
Apr 11, 2022 | 8.109 | 8.280 | 7.986 | 8.223 | 1,187,876 | +0.04(+0.54%) |
Apr 08, 2022 | 8.310 | 8.361 | 8.135 | 8.179 | 680,809 | -0.12(-1.48%) |
Apr 07, 2022 | 8.634 | 8.634 | 8.188 | 8.301 | 1,353,747 | -0.31(-3.56%) |
Apr 06, 2022 | 8.844 | 8.906 | 8.564 | 8.608 | 2,001,905 | -0.15(-1.70%) |
Apr 05, 2022 | 9.133 | 9.177 | 8.704 | 8.757 | 1,664,723 | -0.42(-4.58%) |
Apr 04, 2022 | 9.142 | 9.199 | 8.888 | 9.177 | 1,017,654 | +0.11(+1.16%) |
Apr 01, 2022 | 9.168 | 9.392 | 9.002 | 9.072 | 2,615,299 | -0.01(-0.10%) |
Mar 31, 2022 | 9.466 | 9.466 | 8.976 | 9.081 | 1,150,837 | -0.25(-2.72%) |
Mar 30, 2022 | 9.597 | 9.834 | 9.265 | 9.335 | 2,339,137 | -0.21(-2.20%) |
Mar 29, 2022 | 9.414 | 9.711 | 9.230 | 9.545 | 2,159,414 | +0.20(+2.16%) |
Mar 28, 2022 | 9.571 | 9.632 | 9.160 | 9.343 | 3,157,576 | -0.48(-4.90%) |
Mar 25, 2022 | 9.939 | 10.03 | 9.212 | 9.825 | 8,301,654 | +0.58(+6.25%) |
Mar 24, 2022 | 8.687 | 9.370 | 8.459 | 9.247 | 4,631,290 | +0.67(+7.87%) |
Mar 23, 2022 | 8.871 | 8.949 | 8.542 | 8.573 | 1,134,233 | -0.10(-1.11%) |
Mar 22, 2022 | 8.380 | 8.704 | 8.379 | 8.669 | 995,882 | +0.32(+3.88%) |
Mar 21, 2022 | 8.494 | 8.533 | 8.297 | 8.345 | 765,731 | -0.18(-2.16%) |
Mar 18, 2022 | 8.196 | 8.538 | 8.188 | 8.529 | 1,332,896 | +0.25(+2.96%) |
Mar 17, 2022 | 7.934 | 8.293 | 7.882 | 8.284 | 836,304 | +0.32(+3.96%) |
Mar 16, 2022 | 7.723 | 7.969 | 7.636 | 7.969 | 1,375,730 | +0.39(+5.08%) |
Mar 15, 2022 | 7.487 | 7.592 | 7.391 | 7.583 | 1,461,902 | +0.13(+1.76%) |
Mar 14, 2022 | 7.618 | 7.653 | 7.351 | 7.452 | 1,163,501 | -0.16(-2.07%) |
Mar 11, 2022 | 7.942 | 7.969 | 7.610 | 7.610 | 1,205,649 | -0.29(-3.66%) |
Mar 10, 2022 | 7.907 | 7.923 | 7.706 | 7.899 | 691,668 | -0.10(-1.20%) |
Mar 09, 2022 | 8.004 | 8.056 | 7.864 | 7.995 | 1,668,352 | +0.26(+3.40%) |
Mar 08, 2022 | 7.470 | 7.925 | 7.417 | 7.732 | 1,595,946 | +0.25(+3.40%) |
Mar 07, 2022 | 7.723 | 7.811 | 7.478 | 7.478 | 1,380,475 | -0.29(-3.72%) |
Mar 04, 2022 | 7.907 | 8.030 | 7.723 | 7.767 | 1,135,973 | -0.27(-3.38%) |
Mar 03, 2022 | 8.398 | 8.398 | 8.004 | 8.039 | 653,414 | -0.31(-3.67%) |
Mar 02, 2022 | 8.240 | 8.371 | 8.082 | 8.345 | 853,941 | +0.13(+1.60%) |
Mar 01, 2022 | 8.371 | 8.468 | 8.161 | 8.214 | 874,745 | -0.21(-2.49%) |
Feb 28, 2022 | 8.319 | 8.529 | 8.223 | 8.424 | 1,284,078 | +0.01(+0.10%) |
Feb 25, 2022 | 8.389 | 8.415 | 8.258 | 8.415 | 1,028,208 | +0.11(+1.37%) |
Feb 24, 2022 | 7.767 | 8.336 | 7.702 | 8.301 | 2,134,474 | +0.19(+2.38%) |
Feb 23, 2022 | 8.406 | 8.494 | 8.082 | 8.109 | 1,317,928 | -0.13(-1.59%) |
Feb 22, 2022 | 8.494 | 8.520 | 8.196 | 8.240 | 1,691,372 | -0.39(-4.56%) |
Feb 18, 2022 | 8.634 | 0 | -0.34(-3.80%) | |||
Feb 17, 2022 | 9.273 | 9.352 | 8.941 | 8.976 | 1,436,180 | -0.48(-5.09%) |
Feb 16, 2022 | 9.387 | 9.624 | 9.265 | 9.457 | 1,859,046 | +0.00(+0.00%) |
Feb 15, 2022 | 9.221 | 9.457 | 9.188 | 9.457 | 1,816,418 | +0.41(+4.55%) |
Feb 14, 2022 | 9.466 | 9.527 | 9.027 | 9.046 | 1,223,695 | -0.46(-4.88%) |
Feb 11, 2022 | 9.475 | 9.702 | 9.300 | 9.510 | 2,582,295 | +0.11(+1.12%) |
Feb 10, 2022 | 9.195 | 9.702 | 9.098 | 9.405 | 2,352,296 | +0.01(+0.09%) |
Feb 09, 2022 | 9.098 | 9.396 | 9.059 | 9.396 | 2,525,348 | +0.51(+5.71%) |
Feb 08, 2022 | 8.748 | 8.906 | 8.700 | 8.888 | 1,160,482 | +0.12(+1.40%) |
Feb 07, 2022 | 8.774 | 8.923 | 8.713 | 8.766 | 1,165,293 | +0.04(+0.50%) |
Feb 04, 2022 | 8.459 | 8.766 | 8.450 | 8.722 | 1,304,262 | +0.23(+2.68%) |
Feb 03, 2022 | 8.669 | 8.490 | 8.494 | 1,002,889 | -0.28(-3.19%) | |
Feb 02, 2022 | 9.081 | 9.107 | 8.713 | 8.774 | 1,515,954 | -0.27(-3.00%) |