Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.748 | 6.790 | 6.520 | 6.520 | 6,874 | -0.32(-4.66%) |
Apr 28, 2022 | 6.740 | 6.850 | 6.740 | 6.838 | 3,268 | +0.18(+2.71%) |
Apr 27, 2022 | 6.610 | 6.730 | 6.570 | 6.658 | 5,689 | -0.02(-0.33%) |
Apr 26, 2022 | 6.824 | 7.090 | 6.670 | 6.680 | 4,406 | -0.43(-6.05%) |
Apr 25, 2022 | 6.976 | 7.120 | 6.900 | 7.110 | 7,004 | +0.08(+1.12%) |
Apr 22, 2022 | 7.110 | 7.110 | 7.032 | 7.032 | 1,114 | -0.16(-2.20%) |
Apr 21, 2022 | 7.380 | 7.460 | 7.189 | 7.189 | 1,025 | -0.19(-2.58%) |
Apr 20, 2022 | 7.400 | 7.400 | 7.380 | 7.380 | 1,211 | +0.17(+2.43%) |
Apr 19, 2022 | 7.300 | 7.316 | 7.205 | 7.205 | 4,357 | +0.05(+0.77%) |
Apr 18, 2022 | 7.150 | 7.197 | 7.150 | 7.150 | 387 | -0.18(-2.46%) |
Apr 14, 2022 | 7.500 | 7.500 | 7.325 | 7.330 | 1,630 | -0.14(-1.88%) |
Apr 13, 2022 | 7.404 | 7.510 | 7.380 | 7.471 | 2,368 | +0.06(+0.82%) |
Apr 12, 2022 | 7.450 | 7.450 | 7.390 | 7.410 | 2,571 | -0.04(-0.48%) |
Apr 11, 2022 | 7.490 | 7.490 | 7.100 | 7.446 | 3,364 | -0.15(-2.03%) |
Apr 08, 2022 | 7.687 | 7.687 | 7.600 | 7.600 | 2,368 | -0.20(-2.50%) |
Apr 07, 2022 | 7.760 | 7.795 | 7.599 | 7.795 | 2,134 | +0.05(+0.71%) |
Apr 06, 2022 | 7.590 | 7.740 | 7.590 | 7.740 | 1,056 | +0.07(+0.91%) |
Apr 05, 2022 | 7.864 | 7.864 | 7.670 | 7.670 | 5,074 | -0.18(-2.29%) |
Apr 04, 2022 | 7.850 | 7.850 | 7.850 | 7.850 | 326 | +0.11(+1.38%) |
Apr 01, 2022 | 7.750 | 7.750 | 7.743 | 7.743 | 495 | +0.03(+0.37%) |
Mar 31, 2022 | 7.670 | 7.779 | 7.670 | 7.715 | 1,855 | -0.04(-0.57%) |
Mar 30, 2022 | 7.756 | 7.759 | 7.756 | 7.759 | 607 | -0.20(-2.53%) |
Mar 29, 2022 | 7.910 | 8.020 | 7.910 | 7.960 | 2,622 | +0.16(+2.05%) |
Mar 28, 2022 | 7.880 | 7.915 | 7.800 | 7.800 | 605 | -0.03(-0.38%) |
Mar 25, 2022 | 7.870 | 7.870 | 7.800 | 7.830 | 8,330 | -0.08(-1.01%) |
Mar 24, 2022 | 7.760 | 7.910 | 7.760 | 7.910 | 12,501 | +0.05(+0.64%) |
Mar 23, 2022 | 7.854 | 7.860 | 7.820 | 7.860 | 1,195 | +0.01(+0.13%) |
Mar 22, 2022 | 7.790 | 7.900 | 7.790 | 7.850 | 6,422 | -0.01(-0.06%) |
Mar 21, 2022 | 7.970 | 7.970 | 7.840 | 7.855 | 9,372 | -0.10(-1.32%) |
Mar 18, 2022 | 7.490 | 7.960 | 7.490 | 7.960 | 1,683 | +0.01(+0.13%) |
Mar 17, 2022 | 7.940 | 7.970 | 7.690 | 7.950 | 5,546 | +0.31(+4.06%) |
Mar 16, 2022 | 7.500 | 7.650 | 7.397 | 7.640 | 7,301 | +0.05(+0.66%) |
Mar 15, 2022 | 7.720 | 7.800 | 7.490 | 7.590 | 5,508 | -0.06(-0.78%) |
Mar 14, 2022 | 7.150 | 7.700 | 7.150 | 7.650 | 19,469 | -0.13(-1.67%) |
Mar 11, 2022 | 8.452 | 8.530 | 7.761 | 7.780 | 15,976 | -1.36(-14.91%) |
Mar 10, 2022 | 9.110 | 9.143 | 9.110 | 9.143 | 1,769 | -0.02(-0.21%) |
Mar 09, 2022 | 8.900 | 9.240 | 8.900 | 9.162 | 30,440 | +0.26(+2.98%) |
Mar 08, 2022 | 8.805 | 8.897 | 8.480 | 8.897 | 5,256 | +0.31(+3.58%) |
Mar 07, 2022 | 8.795 | 8.795 | 8.504 | 8.590 | 6,332 | -0.21(-2.33%) |
Mar 04, 2022 | 8.810 | 8.810 | 8.700 | 8.795 | 4,436 | -0.18(-2.04%) |
Mar 03, 2022 | 8.968 | 8.978 | 8.968 | 8.978 | 484 | -0.12(-1.30%) |
Mar 02, 2022 | 9.005 | 9.096 | 8.955 | 9.096 | 7,637 | +0.17(+1.92%) |
Mar 01, 2022 | 9.074 | 9.074 | 8.900 | 8.925 | 5,513 | -0.17(-1.92%) |
Feb 28, 2022 | 9.145 | 9.150 | 9.080 | 9.100 | 7,882 | -0.26(-2.74%) |
Feb 25, 2022 | 9.079 | 9.360 | 9.032 | 9.356 | 3,747 | +0.16(+1.70%) |
Feb 24, 2022 | 8.894 | 9.200 | 8.230 | 9.200 | 2,980 | +0.04(+0.46%) |
Feb 23, 2022 | 9.230 | 9.250 | 9.150 | 9.158 | 2,940 | -0.22(-2.37%) |
Feb 22, 2022 | 9.350 | 9.450 | 9.350 | 9.380 | 10,114 | -0.13(-1.37%) |
Feb 18, 2022 | 9.510 | 0 | -0.29(-2.96%) | |||
Feb 17, 2022 | 9.750 | 9.800 | 9.630 | 9.800 | 10,146 | -0.06(-0.66%) |
Feb 16, 2022 | 9.990 | 9.990 | 9.830 | 9.865 | 8,734 | -0.13(-1.31%) |
Feb 15, 2022 | 9.990 | 10.00 | 9.990 | 9.996 | 1,405 | +0.17(+1.69%) |
Feb 14, 2022 | 10.00 | 10.00 | 9.800 | 9.830 | 9,365 | -0.22(-2.19%) |
Feb 11, 2022 | 10.00 | 10.23 | 10.00 | 10.05 | 4,755 | -0.11(-1.08%) |
Feb 10, 2022 | 9.650 | 10.25 | 9.650 | 10.16 | 12,611 | -0.04(-0.44%) |
Feb 09, 2022 | 10.25 | 10.43 | 10.19 | 10.21 | 34,833 | -0.18(-1.69%) |
Feb 08, 2022 | 9.830 | 10.50 | 9.830 | 10.38 | 16,613 | -0.04(-0.38%) |
Feb 07, 2022 | 10.45 | 10.49 | 10.38 | 10.42 | 30,663 | +0.06(+0.58%) |
Feb 04, 2022 | 10.01 | 10.50 | 9.991 | 10.36 | 20,980 | +0.21(+2.07%) |
Feb 03, 2022 | 9.503 | 10.26 | 10.15 | 23,734 | +0.38(+3.89%) | |
Feb 02, 2022 | 9.060 | 9.800 | 6.000 | 9.770 | 157,687 | -11.16(-53.32%) |