Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.540 | 7.720 | 7.430 | 7.720 | 4,084 | +0.10(+1.31%) |
Apr 28, 2022 | 7.447 | 7.640 | 7.447 | 7.620 | 4,412 | +0.08(+0.99%) |
Apr 27, 2022 | 7.520 | 7.550 | 7.290 | 7.545 | 10,112 | -0.12(-1.50%) |
Apr 26, 2022 | 7.530 | 7.660 | 7.443 | 7.660 | 2,391 | +0.01(+0.13%) |
Apr 25, 2022 | 7.560 | 7.650 | 7.510 | 7.650 | 10,870 | -0.11(-1.42%) |
Apr 22, 2022 | 7.780 | 7.780 | 7.578 | 7.760 | 17,404 | +0.07(+0.91%) |
Apr 21, 2022 | 7.530 | 7.740 | 7.520 | 7.690 | 6,732 | -0.01(-0.13%) |
Apr 20, 2022 | 7.600 | 7.728 | 7.600 | 7.700 | 5,468 | +0.10(+1.32%) |
Apr 19, 2022 | 7.575 | 7.790 | 7.575 | 7.600 | 8,538 | +0.12(+1.60%) |
Apr 18, 2022 | 7.600 | 7.690 | 7.480 | 7.480 | 5,034 | -0.21(-2.73%) |
Apr 14, 2022 | 7.480 | 7.690 | 7.440 | 7.690 | 4,771 | +0.20(+2.67%) |
Apr 13, 2022 | 7.570 | 7.600 | 7.490 | 7.490 | 7,865 | +0.18(+2.46%) |
Apr 12, 2022 | 7.560 | 7.560 | 7.293 | 7.310 | 20,726 | -0.08(-1.08%) |
Apr 11, 2022 | 7.360 | 7.413 | 7.280 | 7.390 | 7,957 | -0.03(-0.40%) |
Apr 08, 2022 | 7.390 | 7.670 | 7.390 | 7.420 | 1,860 | +0.02(+0.27%) |
Apr 07, 2022 | 7.590 | 7.590 | 7.250 | 7.400 | 12,193 | -0.10(-1.33%) |
Apr 06, 2022 | 7.446 | 7.730 | 7.446 | 7.500 | 3,170 | -0.05(-0.66%) |
Apr 05, 2022 | 7.390 | 7.550 | 7.390 | 7.550 | 4,532 | -0.07(-0.92%) |
Apr 04, 2022 | 7.770 | 7.861 | 7.460 | 7.620 | 4,184 | +0.10(+1.33%) |
Apr 01, 2022 | 7.440 | 7.790 | 7.350 | 7.520 | 23,407 | +0.24(+3.30%) |
Mar 31, 2022 | 7.400 | 7.420 | 6.950 | 7.280 | 14,779 | -0.09(-1.22%) |
Mar 30, 2022 | 7.680 | 7.680 | 7.370 | 7.370 | 1,580 | -0.01(-0.13%) |
Mar 29, 2022 | 7.655 | 7.655 | 7.350 | 7.380 | 7,424 | +0.08(+1.10%) |
Mar 28, 2022 | 7.420 | 7.450 | 7.170 | 7.300 | 9,036 | -0.10(-1.37%) |
Mar 25, 2022 | 7.450 | 7.693 | 7.401 | 7.401 | 3,736 | -0.08(-1.05%) |
Mar 24, 2022 | 7.460 | 7.958 | 7.420 | 7.480 | 9,016 | -0.14(-1.84%) |
Mar 23, 2022 | 7.530 | 7.620 | 7.510 | 7.620 | 4,621 | -0.12(-1.55%) |
Mar 22, 2022 | 7.750 | 8.000 | 7.580 | 7.740 | 21,811 | -0.01(-0.13%) |
Mar 21, 2022 | 7.780 | 7.900 | 7.590 | 7.750 | 18,320 | -0.15(-1.90%) |
Mar 18, 2022 | 7.770 | 7.970 | 7.620 | 7.900 | 22,047 | +0.00(+0.00%) |
Mar 17, 2022 | 7.650 | 7.910 | 7.650 | 7.900 | 12,369 | +0.03(+0.38%) |
Mar 16, 2022 | 7.840 | 7.870 | 7.600 | 7.870 | 8,957 | +0.15(+1.94%) |
Mar 15, 2022 | 7.750 | 7.930 | 7.600 | 7.720 | 4,749 | +0.12(+1.58%) |
Mar 14, 2022 | 7.630 | 7.970 | 7.600 | 7.600 | 11,371 | -0.11(-1.43%) |
Mar 11, 2022 | 7.880 | 8.060 | 7.600 | 7.710 | 12,685 | -0.17(-2.16%) |
Mar 10, 2022 | 7.530 | 7.880 | 7.330 | 7.880 | 10,430 | +0.11(+1.42%) |
Mar 09, 2022 | 7.780 | 7.990 | 7.257 | 7.770 | 14,291 | -0.05(-0.64%) |
Mar 08, 2022 | 7.780 | 7.980 | 7.770 | 7.820 | 3,274 | +0.04(+0.51%) |
Mar 07, 2022 | 8.000 | 8.000 | 7.780 | 7.780 | 4,659 | -0.28(-3.47%) |
Mar 04, 2022 | 7.880 | 8.170 | 7.660 | 8.060 | 5,799 | +0.33(+4.27%) |
Mar 03, 2022 | 7.692 | 7.795 | 7.692 | 7.730 | 6,283 | -0.17(-2.15%) |
Mar 02, 2022 | 7.600 | 8.185 | 7.600 | 7.900 | 8,667 | +0.34(+4.50%) |
Mar 01, 2022 | 7.530 | 7.760 | 7.520 | 7.560 | 8,210 | +0.03(+0.40%) |
Feb 28, 2022 | 7.600 | 8.000 | 7.520 | 7.530 | 39,900 | -0.10(-1.31%) |
Feb 25, 2022 | 7.470 | 7.670 | 7.440 | 7.630 | 10,646 | +0.17(+2.28%) |
Feb 24, 2022 | 7.250 | 7.520 | 7.046 | 7.460 | 26,863 | -0.05(-0.67%) |
Feb 23, 2022 | 7.460 | 7.510 | 7.400 | 7.510 | 14,931 | +0.16(+2.18%) |
Feb 22, 2022 | 7.390 | 7.450 | 7.340 | 7.350 | 17,021 | -0.14(-1.87%) |
Feb 18, 2022 | 7.490 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 7.450 | 7.500 | 7.390 | 7.490 | 35,473 | +0.03(+0.40%) |
Feb 16, 2022 | 7.400 | 7.480 | 7.350 | 7.460 | 21,330 | +0.09(+1.22%) |
Feb 15, 2022 | 7.250 | 7.400 | 7.200 | 7.370 | 21,266 | +0.25(+3.51%) |
Feb 14, 2022 | 7.190 | 7.208 | 7.120 | 7.120 | 4,142 | -0.13(-1.79%) |
Feb 11, 2022 | 7.280 | 7.280 | 7.120 | 7.250 | 6,044 | +0.12(+1.68%) |
Feb 10, 2022 | 7.110 | 7.260 | 7.110 | 7.130 | 17,763 | -0.04(-0.56%) |
Feb 09, 2022 | 7.290 | 7.325 | 7.090 | 7.170 | 30,663 | -0.08(-1.10%) |
Feb 08, 2022 | 6.990 | 7.280 | 6.970 | 7.250 | 19,368 | +0.26(+3.72%) |
Feb 07, 2022 | 6.970 | 7.167 | 6.970 | 6.990 | 8,176 | -0.02(-0.29%) |
Feb 04, 2022 | 7.125 | 7.290 | 6.920 | 7.010 | 10,512 | +0.01(+0.21%) |
Feb 03, 2022 | 7.040 | 6.995 | 6.995 | 1,674 | -0.04(-0.50%) | |
Feb 02, 2022 | 7.300 | 7.300 | 6.910 | 7.030 | 9,727 | -0.28(-3.82%) |