Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.470 | 7.507 | 7.350 | 7.406 | 31,058 | -0.07(-0.99%) |
Apr 28, 2022 | 7.433 | 7.480 | 7.424 | 7.479 | 21,244 | +0.06(+0.75%) |
Apr 27, 2022 | 7.489 | 7.489 | 7.348 | 7.424 | 88,162 | -0.04(-0.56%) |
Apr 26, 2022 | 7.479 | 7.498 | 7.452 | 7.466 | 29,878 | +0.00(+0.06%) |
Apr 25, 2022 | 7.424 | 7.470 | 7.387 | 7.461 | 45,163 | +0.02(+0.27%) |
Apr 22, 2022 | 7.415 | 7.470 | 7.406 | 7.441 | 30,134 | +0.01(+0.10%) |
Apr 21, 2022 | 7.516 | 7.556 | 7.369 | 7.433 | 59,151 | -0.10(-1.30%) |
Apr 20, 2022 | 7.504 | 7.541 | 7.449 | 7.532 | 33,355 | +0.05(+0.61%) |
Apr 19, 2022 | 7.458 | 7.486 | 7.449 | 7.486 | 39,912 | +0.01(+0.12%) |
Apr 18, 2022 | 7.495 | 7.513 | 7.458 | 7.476 | 19,113 | -0.01(-0.12%) |
Apr 14, 2022 | 7.541 | 7.541 | 7.481 | 7.486 | 26,869 | -0.06(-0.73%) |
Apr 13, 2022 | 7.476 | 7.550 | 7.476 | 7.541 | 19,993 | +0.06(+0.86%) |
Apr 12, 2022 | 7.651 | 7.651 | 7.476 | 7.476 | 31,140 | -0.12(-1.57%) |
Apr 11, 2022 | 7.679 | 7.679 | 7.587 | 7.596 | 23,336 | -0.08(-1.08%) |
Apr 08, 2022 | 7.679 | 7.679 | 7.642 | 7.679 | 15,734 | +0.00(+0.00%) |
Apr 07, 2022 | 7.780 | 7.780 | 7.670 | 7.679 | 20,610 | -0.06(-0.71%) |
Apr 06, 2022 | 7.734 | 7.771 | 7.720 | 7.734 | 14,393 | -0.05(-0.59%) |
Apr 05, 2022 | 7.807 | 7.853 | 7.780 | 7.780 | 7,142 | -0.09(-1.17%) |
Apr 04, 2022 | 7.918 | 7.927 | 7.844 | 7.872 | 17,998 | -0.02(-0.23%) |
Apr 01, 2022 | 7.844 | 7.935 | 7.844 | 7.890 | 10,348 | -0.01(-0.12%) |
Mar 31, 2022 | 7.817 | 7.936 | 7.798 | 7.899 | 22,277 | +0.09(+1.18%) |
Mar 30, 2022 | 7.899 | 7.941 | 7.780 | 7.807 | 39,341 | -0.05(-0.59%) |
Mar 29, 2022 | 7.863 | 7.872 | 7.817 | 7.853 | 17,435 | -0.03(-0.35%) |
Mar 28, 2022 | 7.881 | 7.899 | 7.835 | 7.881 | 7,531 | -0.01(-0.12%) |
Mar 25, 2022 | 7.807 | 7.890 | 7.784 | 7.890 | 19,009 | +0.05(+0.59%) |
Mar 24, 2022 | 7.918 | 7.922 | 7.844 | 7.844 | 7,329 | -0.07(-0.93%) |
Mar 23, 2022 | 7.909 | 7.918 | 7.899 | 7.918 | 7,045 | +0.02(+0.28%) |
Mar 22, 2022 | 7.832 | 7.911 | 7.832 | 7.896 | 8,492 | +0.01(+0.11%) |
Mar 21, 2022 | 7.942 | 7.960 | 7.823 | 7.887 | 25,976 | -0.09(-1.15%) |
Mar 18, 2022 | 8.043 | 8.061 | 7.979 | 7.979 | 11,401 | -0.08(-1.02%) |
Mar 17, 2022 | 7.970 | 8.061 | 7.970 | 8.061 | 2,236 | +0.07(+0.92%) |
Mar 16, 2022 | 8.025 | 8.036 | 7.896 | 7.988 | 25,241 | -0.06(-0.68%) |
Mar 15, 2022 | 8.061 | 8.080 | 8.034 | 8.043 | 24,297 | -0.02(-0.23%) |
Mar 14, 2022 | 8.070 | 8.099 | 8.015 | 8.061 | 18,837 | -0.06(-0.68%) |
Mar 11, 2022 | 8.135 | 8.137 | 8.070 | 8.116 | 11,010 | +0.03(+0.34%) |
Mar 10, 2022 | 8.144 | 8.144 | 8.080 | 8.089 | 17,037 | -0.06(-0.78%) |
Mar 09, 2022 | 8.144 | 8.171 | 8.098 | 8.152 | 12,878 | -0.02(-0.24%) |
Mar 08, 2022 | 8.125 | 8.208 | 8.125 | 8.171 | 8,290 | -0.02(-0.22%) |
Mar 07, 2022 | 8.336 | 8.336 | 8.153 | 8.190 | 18,642 | -0.09(-1.11%) |
Mar 04, 2022 | 8.300 | 8.334 | 8.171 | 8.281 | 19,237 | -0.03(-0.33%) |
Mar 03, 2022 | 8.391 | 8.410 | 8.309 | 8.309 | 14,671 | -0.06(-0.77%) |
Mar 02, 2022 | 8.401 | 8.401 | 8.336 | 8.373 | 6,588 | +0.01(+0.11%) |
Mar 01, 2022 | 8.364 | 8.465 | 8.336 | 8.364 | 26,256 | +0.03(+0.33%) |
Feb 28, 2022 | 8.336 | 8.355 | 8.318 | 8.336 | 11,746 | +0.03(+0.39%) |
Feb 25, 2022 | 8.346 | 8.318 | 8.291 | 8.304 | 8,430 | -0.01(-0.17%) |
Feb 24, 2022 | 8.208 | 8.318 | 8.201 | 8.318 | 36,322 | +0.05(+0.55%) |
Feb 23, 2022 | 8.114 | 8.272 | 8.114 | 8.272 | 29,400 | +0.14(+1.69%) |
Feb 22, 2022 | 8.116 | 8.144 | 8.116 | 8.135 | 19,799 | -0.02(-0.22%) |
Feb 18, 2022 | 8.153 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 8.199 | 8.281 | 8.107 | 8.144 | 47,066 | -0.08(-0.96%) |
Feb 16, 2022 | 8.214 | 8.241 | 8.141 | 8.223 | 74,604 | -0.04(-0.44%) |
Feb 15, 2022 | 8.132 | 8.305 | 8.132 | 8.260 | 23,448 | +0.09(+1.12%) |
Feb 14, 2022 | 8.296 | 8.324 | 8.113 | 8.168 | 27,046 | -0.15(-1.76%) |
Feb 11, 2022 | 8.287 | 8.324 | 8.269 | 8.315 | 7,606 | +0.05(+0.61%) |
Feb 10, 2022 | 8.342 | 8.406 | 8.264 | 8.264 | 15,104 | -0.10(-1.15%) |
Feb 09, 2022 | 8.470 | 8.470 | 8.337 | 8.360 | 18,820 | -0.12(-1.40%) |
Feb 08, 2022 | 8.434 | 8.552 | 8.415 | 8.479 | 29,042 | +0.05(+0.54%) |
Feb 07, 2022 | 8.424 | 8.434 | 8.406 | 8.434 | 18,200 | +0.05(+0.65%) |
Feb 04, 2022 | 8.443 | 8.479 | 8.379 | 8.379 | 9,200 | -0.06(-0.76%) |
Feb 03, 2022 | 8.552 | 8.269 | 8.443 | 8,779 | -0.11(-1.28%) | |
Feb 02, 2022 | 8.580 | 8.653 | 8.538 | 8.552 | 16,604 | -0.03(-0.32%) |