Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.240 | 7.330 | 6.945 | 7.040 | 162,953 | -0.24(-3.30%) |
Apr 28, 2022 | 7.340 | 7.390 | 7.045 | 7.280 | 190,042 | +0.01(+0.14%) |
Apr 27, 2022 | 7.100 | 7.530 | 6.930 | 7.270 | 137,569 | +0.11(+1.54%) |
Apr 26, 2022 | 7.270 | 7.430 | 7.070 | 7.160 | 122,856 | -0.11(-1.51%) |
Apr 25, 2022 | 7.120 | 7.380 | 7.030 | 7.270 | 149,975 | +0.13(+1.82%) |
Apr 22, 2022 | 7.310 | 7.420 | 7.030 | 7.140 | 148,389 | -0.07(-0.97%) |
Apr 21, 2022 | 7.120 | 7.490 | 7.120 | 7.210 | 109,566 | +0.04(+0.56%) |
Apr 20, 2022 | 7.240 | 7.240 | 7.100 | 7.170 | 174,018 | -0.02(-0.28%) |
Apr 19, 2022 | 7.240 | 7.410 | 7.070 | 7.190 | 131,602 | -0.02(-0.28%) |
Apr 18, 2022 | 7.160 | 7.581 | 7.055 | 7.210 | 159,953 | +0.05(+0.70%) |
Apr 14, 2022 | 7.320 | 7.390 | 6.980 | 7.160 | 86,508 | -0.15(-2.05%) |
Apr 13, 2022 | 6.980 | 7.440 | 6.900 | 7.310 | 170,521 | +0.37(+5.33%) |
Apr 12, 2022 | 6.980 | 7.470 | 6.720 | 6.940 | 168,719 | -0.03(-0.43%) |
Apr 11, 2022 | 6.870 | 7.180 | 6.740 | 6.970 | 145,387 | +0.05(+0.72%) |
Apr 08, 2022 | 6.520 | 7.100 | 6.471 | 6.920 | 173,496 | +0.25(+3.75%) |
Apr 07, 2022 | 6.950 | 7.069 | 6.150 | 6.670 | 255,087 | -0.30(-4.30%) |
Apr 06, 2022 | 7.000 | 7.060 | 6.740 | 6.970 | 160,302 | -0.09(-1.27%) |
Apr 05, 2022 | 7.380 | 7.380 | 6.960 | 7.060 | 257,852 | -0.36(-4.85%) |
Apr 04, 2022 | 7.770 | 7.850 | 7.310 | 7.420 | 180,182 | -0.37(-4.75%) |
Apr 01, 2022 | 7.170 | 7.850 | 7.090 | 7.790 | 441,497 | +0.60(+8.34%) |
Mar 31, 2022 | 7.080 | 7.270 | 6.946 | 7.190 | 308,953 | +0.15(+2.13%) |
Mar 30, 2022 | 6.980 | 7.095 | 6.914 | 7.040 | 116,661 | +0.02(+0.28%) |
Mar 29, 2022 | 6.950 | 7.110 | 6.720 | 7.020 | 169,934 | +0.10(+1.45%) |
Mar 28, 2022 | 6.300 | 6.940 | 6.300 | 6.920 | 165,008 | +0.55(+8.63%) |
Mar 25, 2022 | 6.420 | 6.430 | 6.280 | 6.370 | 127,582 | -0.13(-2.00%) |
Mar 24, 2022 | 6.300 | 6.740 | 5.940 | 6.500 | 426,038 | +0.17(+2.69%) |
Mar 23, 2022 | 6.280 | 6.510 | 6.040 | 6.330 | 378,571 | -0.04(-0.63%) |
Mar 22, 2022 | 6.260 | 6.480 | 6.150 | 6.370 | 805,191 | +0.15(+2.41%) |
Mar 21, 2022 | 6.400 | 6.535 | 6.020 | 6.220 | 456,965 | -0.23(-3.57%) |
Mar 18, 2022 | 6.830 | 6.970 | 6.250 | 6.450 | 4,594,455 | -0.49(-7.06%) |
Mar 17, 2022 | 6.930 | 7.650 | 6.910 | 6.940 | 574,724 | +0.08(+1.17%) |
Mar 16, 2022 | 6.750 | 7.680 | 6.750 | 6.860 | 487,700 | +0.22(+3.31%) |
Mar 15, 2022 | 7.010 | 7.370 | 6.520 | 6.640 | 441,877 | -0.34(-4.87%) |
Mar 14, 2022 | 7.370 | 7.740 | 6.830 | 6.980 | 373,401 | -0.51(-6.81%) |
Mar 11, 2022 | 8.970 | 9.396 | 7.180 | 7.490 | 647,739 | -1.42(-15.94%) |
Mar 10, 2022 | 7.980 | 9.450 | 7.840 | 8.910 | 619,982 | +0.93(+11.65%) |
Mar 09, 2022 | 7.370 | 8.430 | 7.260 | 7.980 | 272,563 | +0.69(+9.47%) |
Mar 08, 2022 | 7.350 | 7.590 | 7.140 | 7.290 | 346,565 | +0.04(+0.55%) |
Mar 07, 2022 | 7.910 | 8.090 | 7.190 | 7.250 | 426,280 | -0.52(-6.69%) |
Mar 04, 2022 | 7.910 | 8.540 | 7.700 | 7.770 | 472,036 | -0.27(-3.36%) |
Mar 03, 2022 | 8.280 | 8.650 | 8.020 | 8.040 | 320,834 | -0.25(-3.02%) |
Mar 02, 2022 | 8.200 | 8.450 | 8.020 | 8.290 | 184,046 | +0.17(+2.09%) |
Mar 01, 2022 | 8.030 | 8.330 | 8.000 | 8.120 | 230,121 | +0.07(+0.87%) |
Feb 28, 2022 | 7.640 | 8.460 | 7.185 | 8.050 | 303,788 | +0.74(+10.12%) |
Feb 25, 2022 | 6.530 | 7.430 | 6.560 | 7.310 | 134,566 | +0.79(+12.12%) |
Feb 24, 2022 | 6.010 | 6.530 | 6.010 | 6.520 | 131,098 | +0.17(+2.68%) |
Feb 23, 2022 | 6.350 | 6.670 | 6.280 | 6.350 | 129,920 | +0.04(+0.63%) |
Feb 22, 2022 | 6.310 | 6.455 | 6.132 | 6.310 | 114,751 | +0.02(+0.32%) |
Feb 18, 2022 | 6.290 | 0 | -0.25(-3.82%) | |||
Feb 17, 2022 | 6.610 | 6.920 | 6.070 | 6.540 | 274,855 | -0.12(-1.80%) |
Feb 16, 2022 | 6.460 | 7.090 | 6.410 | 6.660 | 145,288 | +0.19(+2.94%) |
Feb 15, 2022 | 6.410 | 6.520 | 6.210 | 6.470 | 106,086 | +0.18(+2.86%) |
Feb 14, 2022 | 6.880 | 6.880 | 6.290 | 6.290 | 59,844 | -0.59(-8.58%) |
Feb 11, 2022 | 7.160 | 7.330 | 6.710 | 6.880 | 75,030 | -0.31(-4.31%) |
Feb 10, 2022 | 6.930 | 7.298 | 6.710 | 7.190 | 134,275 | +0.23(+3.30%) |
Feb 09, 2022 | 6.750 | 7.050 | 6.580 | 6.960 | 133,472 | +0.14(+2.05%) |
Feb 08, 2022 | 6.410 | 6.970 | 6.300 | 6.820 | 136,928 | +0.44(+6.90%) |
Feb 07, 2022 | 6.330 | 6.710 | 6.050 | 6.380 | 196,283 | -0.07(-1.09%) |
Feb 04, 2022 | 6.400 | 6.700 | 6.360 | 6.450 | 77,175 | +0.06(+0.94%) |
Feb 03, 2022 | 6.550 | 6.390 | 6.390 | 66,494 | -0.23(-3.47%) | |
Feb 02, 2022 | 6.770 | 7.060 | 6.110 | 6.620 | 163,525 | -0.16(-2.36%) |
Feb 01, 2022 | 6.750 | 7.030 | 6.640 | 6.780 | 353,603 | +0.03(+0.44%) |
Jan 31, 2022 | 6.640 | 6.750 | 90,864 | +0.14(+2.12%) | ||
Jan 28, 2022 | 6.500 | 6.840 | 6.500 | 6.610 | 117,819 | +0.04(+0.61%) |
Jan 27, 2022 | 6.692 | 6.889 | 6.370 | 6.570 | 103,994 | -0.09(-1.35%) |
Jan 26, 2022 | 6.550 | 6.750 | 6.455 | 6.660 | 303,152 | +0.16(+2.46%) |
Jan 25, 2022 | 6.650 | 6.760 | 6.400 | 6.500 | 377,158 | -0.15(-2.26%) |
Jan 24, 2022 | 6.720 | 6.800 | 6.000 | 6.650 | 140,593 | -0.02(-0.30%) |
Jan 21, 2022 | 6.430 | 6.850 | 6.220 | 6.670 | 81,229 | +0.12(+1.83%) |
Jan 20, 2022 | 7.000 | 7.000 | 6.360 | 6.550 | 165,559 | -0.19(-2.82%) |
Jan 19, 2022 | 7.000 | 7.210 | 6.670 | 6.740 | 82,115 | -0.23(-3.30%) |
Jan 18, 2022 | 6.950 | 7.191 | 6.500 | 6.970 | 134,876 | -0.03(-0.43%) |
Jan 14, 2022 | 7.000 | 0 | -0.02(-0.28%) | |||
Jan 13, 2022 | 7.830 | 7.858 | 6.970 | 7.020 | 97,153 | -0.86(-10.91%) |
Jan 12, 2022 | 7.680 | 7.950 | 7.510 | 7.880 | 74,419 | +0.23(+3.01%) |
Jan 11, 2022 | 7.850 | 8.060 | 7.530 | 7.650 | 171,881 | -0.14(-1.80%) |
Jan 10, 2022 | 8.100 | 8.320 | 7.510 | 7.790 | 199,510 | -0.11(-1.39%) |
Jan 07, 2022 | 8.080 | 8.080 | 7.600 | 7.900 | 191,443 | -0.15(-1.86%) |
Jan 06, 2022 | 8.080 | 8.505 | 7.960 | 8.050 | 217,729 | -0.03(-0.37%) |
Jan 05, 2022 | 8.680 | 8.680 | 7.630 | 8.080 | 279,783 | -0.60(-6.91%) |
Jan 04, 2022 | 8.110 | 8.710 | 7.850 | 8.680 | 205,536 | +0.66(+8.23%) |
Jan 03, 2022 | 8.260 | 8.665 | 7.980 | 8.020 | 135,245 | -0.15(-1.84%) |
Dec 31, 2021 | 8.960 | 9.500 | 8.130 | 8.170 | 148,815 | -1.22(-12.99%) |
Dec 30, 2021 | 8.000 | 9.970 | 7.870 | 9.390 | 424,283 | +1.36(+16.94%) |
Dec 29, 2021 | 7.940 | 8.150 | 7.760 | 8.030 | 69,304 | +0.12(+1.52%) |
Dec 28, 2021 | 7.810 | 8.200 | 7.600 | 7.910 | 105,164 | +0.05(+0.64%) |
Dec 27, 2021 | 7.880 | 8.000 | 7.660 | 7.860 | 56,483 | +0.01(+0.13%) |
Dec 23, 2021 | 8.130 | 8.180 | 7.600 | 7.850 | 93,356 | -0.21(-2.61%) |
Dec 22, 2021 | 7.440 | 8.174 | 7.350 | 8.060 | 136,936 | +0.66(+8.92%) |
Dec 21, 2021 | 7.500 | 7.740 | 7.370 | 7.400 | 376,170 | -0.15(-1.99%) |
Dec 20, 2021 | 8.100 | 8.100 | 7.510 | 7.550 | 148,588 | -0.64(-7.81%) |
Dec 17, 2021 | 8.020 | 8.370 | 8.000 | 8.190 | 94,637 | +0.09(+1.11%) |
Dec 16, 2021 | 8.380 | 8.450 | 7.910 | 8.100 | 290,683 | -0.04(-0.49%) |
Dec 15, 2021 | 7.650 | 8.480 | 7.420 | 8.140 | 361,033 | +0.54(+7.11%) |
Dec 14, 2021 | 8.400 | 8.911 | 7.390 | 7.600 | 360,911 | -0.80(-9.52%) |
Dec 13, 2021 | 8.650 | 9.000 | 8.310 | 8.400 | 202,587 | +0.02(+0.24%) |
Dec 10, 2021 | 9.970 | 9.980 | 8.180 | 8.380 | 369,431 | -1.37(-14.05%) |