Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.189 | 7.214 | 6.700 | 6.715 | 7,745 | -0.36(-5.15%) |
Apr 28, 2022 | 7.000 | 7.190 | 6.940 | 7.080 | 7,817 | -0.05(-0.70%) |
Apr 27, 2022 | 7.170 | 7.200 | 6.950 | 7.130 | 8,258 | +0.25(+3.63%) |
Apr 26, 2022 | 6.910 | 6.930 | 6.790 | 6.880 | 5,205 | -0.20(-2.82%) |
Apr 25, 2022 | 6.700 | 7.098 | 6.600 | 7.080 | 8,519 | +0.32(+4.74%) |
Apr 22, 2022 | 6.950 | 6.960 | 6.740 | 6.760 | 14,725 | -0.39(-5.39%) |
Apr 21, 2022 | 7.370 | 7.442 | 7.115 | 7.145 | 9,147 | -0.11(-1.45%) |
Apr 20, 2022 | 7.180 | 7.371 | 7.090 | 7.250 | 6,762 | +0.05(+0.69%) |
Apr 19, 2022 | 7.020 | 7.250 | 7.020 | 7.200 | 3,864 | +0.18(+2.57%) |
Apr 18, 2022 | 7.073 | 7.102 | 6.982 | 7.020 | 13,147 | -0.23(-3.17%) |
Apr 14, 2022 | 7.100 | 7.300 | 7.080 | 7.250 | 10,106 | +0.00(+0.00%) |
Apr 13, 2022 | 6.900 | 7.310 | 6.900 | 7.250 | 8,077 | +0.35(+5.07%) |
Apr 12, 2022 | 7.110 | 7.232 | 6.898 | 6.900 | 7,476 | -0.21(-2.95%) |
Apr 11, 2022 | 7.130 | 7.260 | 7.090 | 7.110 | 11,758 | -0.21(-2.87%) |
Apr 08, 2022 | 7.660 | 7.660 | 7.320 | 7.320 | 14,774 | -0.52(-6.61%) |
Apr 07, 2022 | 8.020 | 8.020 | 7.762 | 7.838 | 3,051 | -0.02(-0.28%) |
Apr 06, 2022 | 8.000 | 8.130 | 7.750 | 7.860 | 13,454 | -0.20(-2.48%) |
Apr 05, 2022 | 8.210 | 8.210 | 8.060 | 8.060 | 2,960 | -0.14(-1.71%) |
Apr 04, 2022 | 8.350 | 8.439 | 8.200 | 8.200 | 8,419 | +0.05(+0.61%) |
Apr 01, 2022 | 8.350 | 8.350 | 8.070 | 8.150 | 2,869 | -0.05(-0.61%) |
Mar 31, 2022 | 8.190 | 8.350 | 8.190 | 8.200 | 4,608 | -0.12(-1.44%) |
Mar 30, 2022 | 8.290 | 8.550 | 8.220 | 8.320 | 5,992 | +0.03(+0.35%) |
Mar 29, 2022 | 8.260 | 8.420 | 8.195 | 8.291 | 16,575 | +0.49(+6.29%) |
Mar 28, 2022 | 7.720 | 7.888 | 7.645 | 7.800 | 3,970 | +0.21(+2.77%) |
Mar 25, 2022 | 8.250 | 8.250 | 7.590 | 7.590 | 5,260 | -0.31(-3.92%) |
Mar 24, 2022 | 8.060 | 8.080 | 7.900 | 7.900 | 23,605 | -0.23(-2.83%) |
Mar 23, 2022 | 8.520 | 8.590 | 8.130 | 8.130 | 17,126 | -0.37(-4.35%) |
Mar 22, 2022 | 8.610 | 8.700 | 8.480 | 8.500 | 13,021 | -0.09(-1.05%) |
Mar 21, 2022 | 8.320 | 8.730 | 8.320 | 8.590 | 11,510 | +0.22(+2.62%) |
Mar 18, 2022 | 7.920 | 8.520 | 7.920 | 8.370 | 22,013 | +0.36(+4.50%) |
Mar 17, 2022 | 7.500 | 8.010 | 7.500 | 8.010 | 8,706 | +0.71(+9.73%) |
Mar 16, 2022 | 7.280 | 7.470 | 7.230 | 7.300 | 8,807 | +0.17(+2.38%) |
Mar 15, 2022 | 7.090 | 7.220 | 7.090 | 7.130 | 4,568 | +0.03(+0.42%) |
Mar 14, 2022 | 7.180 | 7.180 | 7.060 | 7.100 | 21,759 | -0.12(-1.73%) |
Mar 11, 2022 | 7.230 | 7.340 | 7.188 | 7.225 | 16,216 | -0.09(-1.18%) |
Mar 10, 2022 | 7.223 | 7.311 | 7.223 | 7.311 | 2,041 | -0.05(-0.67%) |
Mar 09, 2022 | 7.280 | 7.362 | 7.060 | 7.360 | 11,723 | +0.42(+6.05%) |
Mar 08, 2022 | 6.700 | 7.020 | 6.680 | 6.940 | 33,641 | +0.01(+0.14%) |
Mar 07, 2022 | 7.070 | 7.230 | 6.880 | 6.930 | 10,603 | -0.23(-3.27%) |
Mar 04, 2022 | 7.240 | 7.434 | 7.130 | 7.164 | 40,301 | -0.31(-4.09%) |
Mar 03, 2022 | 7.672 | 7.672 | 7.470 | 7.470 | 4,767 | -0.24(-3.11%) |
Mar 02, 2022 | 7.580 | 7.780 | 7.211 | 7.710 | 10,333 | +0.51(+7.08%) |
Mar 01, 2022 | 6.981 | 7.350 | 6.981 | 7.200 | 37,539 | -0.35(-4.64%) |
Feb 28, 2022 | 7.565 | 7.630 | 7.550 | 7.550 | 12,641 | +0.00(+0.00%) |
Feb 25, 2022 | 7.526 | 7.550 | 7.488 | 7.550 | 7,868 | -0.07(-0.92%) |
Feb 24, 2022 | 6.843 | 7.620 | 6.720 | 7.620 | 40,796 | +0.21(+2.83%) |
Feb 23, 2022 | 7.885 | 7.896 | 7.410 | 7.410 | 18,555 | -0.33(-4.26%) |
Feb 22, 2022 | 7.550 | 7.980 | 7.550 | 7.740 | 14,214 | -0.24(-3.01%) |
Feb 18, 2022 | 7.980 | 0 | +0.13(+1.66%) | |||
Feb 17, 2022 | 8.155 | 8.235 | 7.820 | 7.850 | 23,525 | -0.43(-5.19%) |
Feb 16, 2022 | 8.340 | 8.374 | 8.200 | 8.280 | 13,883 | -0.27(-3.16%) |
Feb 15, 2022 | 8.679 | 8.679 | 8.426 | 8.550 | 9,470 | +0.23(+2.76%) |
Feb 14, 2022 | 8.450 | 8.570 | 8.320 | 8.320 | 12,280 | -0.16(-1.89%) |
Feb 11, 2022 | 8.790 | 8.840 | 8.380 | 8.480 | 34,554 | -0.20(-2.30%) |
Feb 10, 2022 | 9.000 | 9.160 | 8.660 | 8.680 | 17,020 | -0.31(-3.47%) |
Feb 09, 2022 | 8.950 | 9.120 | 8.580 | 8.992 | 49,535 | +0.49(+5.78%) |
Feb 08, 2022 | 8.030 | 8.514 | 8.030 | 8.500 | 34,415 | +0.12(+1.43%) |
Feb 07, 2022 | 8.200 | 8.460 | 8.030 | 8.380 | 39,102 | +0.30(+3.71%) |
Feb 04, 2022 | 7.790 | 8.180 | 7.785 | 8.080 | 31,274 | +0.39(+5.07%) |
Feb 03, 2022 | 7.661 | 7.790 | 7.690 | 18,658 | -0.22(-2.78%) | |
Feb 02, 2022 | 8.220 | 8.250 | 7.870 | 7.910 | 21,807 | -0.32(-3.89%) |