Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.850 | 7.980 | 7.630 | 7.690 | 1,437,024 | -0.22(-2.78%) |
Apr 28, 2022 | 7.790 | 8.060 | 7.610 | 7.910 | 1,681,083 | +0.21(+2.73%) |
Apr 27, 2022 | 7.700 | 7.810 | 7.561 | 7.700 | 1,940,266 | -0.03(-0.39%) |
Apr 26, 2022 | 8.010 | 8.120 | 7.730 | 7.730 | 1,749,915 | -0.37(-4.57%) |
Apr 25, 2022 | 7.710 | 8.110 | 7.690 | 8.100 | 2,995,686 | +0.38(+4.92%) |
Apr 22, 2022 | 7.690 | 7.790 | 7.570 | 7.720 | 2,123,185 | +0.02(+0.26%) |
Apr 21, 2022 | 7.920 | 7.990 | 7.670 | 7.700 | 1,608,799 | -0.08(-1.03%) |
Apr 20, 2022 | 7.860 | 7.970 | 7.765 | 7.780 | 830,407 | +0.02(+0.26%) |
Apr 19, 2022 | 7.610 | 7.797 | 7.580 | 7.760 | 1,038,178 | +0.15(+1.97%) |
Apr 18, 2022 | 7.630 | 7.700 | 7.550 | 7.610 | 1,264,132 | -0.02(-0.26%) |
Apr 14, 2022 | 7.930 | 7.950 | 7.630 | 7.630 | 1,340,031 | -0.25(-3.17%) |
Apr 13, 2022 | 7.680 | 7.900 | 7.670 | 7.880 | 1,369,826 | +0.19(+2.47%) |
Apr 12, 2022 | 7.770 | 7.940 | 7.630 | 7.690 | 1,155,416 | +0.01(+0.13%) |
Apr 11, 2022 | 7.760 | 7.860 | 7.640 | 7.680 | 1,939,309 | -0.16(-2.04%) |
Apr 08, 2022 | 8.040 | 8.070 | 7.750 | 7.840 | 1,937,666 | -0.28(-3.45%) |
Apr 07, 2022 | 8.050 | 8.165 | 7.860 | 8.120 | 3,109,252 | +0.03(+0.37%) |
Apr 06, 2022 | 8.630 | 8.630 | 7.915 | 8.090 | 3,906,218 | -0.67(-7.65%) |
Apr 05, 2022 | 8.890 | 8.970 | 8.620 | 8.760 | 1,433,935 | -0.17(-1.90%) |
Apr 04, 2022 | 8.830 | 8.950 | 8.765 | 8.930 | 2,175,817 | +0.11(+1.25%) |
Apr 01, 2022 | 8.680 | 8.865 | 8.550 | 8.820 | 1,975,988 | +0.15(+1.73%) |
Mar 31, 2022 | 8.640 | 8.820 | 8.590 | 8.670 | 1,536,026 | +0.00(+0.00%) |
Mar 30, 2022 | 9.000 | 9.010 | 8.600 | 8.670 | 1,798,184 | -0.19(-2.14%) |
Mar 29, 2022 | 8.760 | 8.910 | 8.675 | 8.860 | 2,430,870 | +0.19(+2.19%) |
Mar 28, 2022 | 8.660 | 8.730 | 8.550 | 8.670 | 1,574,975 | -0.04(-0.46%) |
Mar 25, 2022 | 8.765 | 8.765 | 8.510 | 8.710 | 2,702,152 | +0.13(+1.52%) |
Mar 24, 2022 | 8.480 | 8.810 | 8.410 | 8.580 | 3,590,119 | +0.36(+4.38%) |
Mar 23, 2022 | 8.400 | 8.460 | 8.220 | 8.220 | 1,714,086 | -0.27(-3.18%) |
Mar 22, 2022 | 8.380 | 8.580 | 8.380 | 8.490 | 1,045,542 | +0.11(+1.31%) |
Mar 21, 2022 | 8.530 | 8.590 | 8.310 | 8.380 | 1,239,127 | -0.17(-1.99%) |
Mar 18, 2022 | 8.490 | 8.745 | 8.430 | 8.550 | 2,019,513 | +0.08(+0.94%) |
Mar 17, 2022 | 8.130 | 8.500 | 8.130 | 8.470 | 1,883,626 | +0.27(+3.29%) |
Mar 16, 2022 | 8.010 | 8.240 | 7.990 | 8.200 | 1,689,321 | +0.27(+3.40%) |
Mar 15, 2022 | 7.800 | 8.020 | 7.770 | 7.930 | 1,333,991 | +0.16(+2.06%) |
Mar 14, 2022 | 8.060 | 8.210 | 7.740 | 7.770 | 1,915,151 | -0.26(-3.24%) |
Mar 11, 2022 | 8.290 | 8.450 | 8.020 | 8.030 | 2,397,190 | -0.16(-1.95%) |
Mar 10, 2022 | 7.950 | 8.250 | 7.928 | 8.190 | 1,742,440 | +0.08(+0.99%) |
Mar 09, 2022 | 7.760 | 8.195 | 7.750 | 8.110 | 2,308,337 | +0.52(+6.85%) |
Mar 08, 2022 | 7.820 | 7.850 | 7.465 | 7.590 | 3,095,499 | -0.27(-3.37%) |
Mar 07, 2022 | 8.290 | 8.360 | 7.810 | 7.855 | 3,098,171 | -0.58(-6.93%) |
Mar 04, 2022 | 8.970 | 9.025 | 8.160 | 8.440 | 4,002,035 | -0.66(-7.25%) |
Mar 03, 2022 | 9.150 | 9.205 | 8.930 | 9.100 | 1,195,039 | -0.04(-0.44%) |
Mar 02, 2022 | 8.980 | 9.195 | 8.970 | 9.140 | 1,296,358 | +0.17(+1.90%) |
Mar 01, 2022 | 9.170 | 9.190 | 8.895 | 8.970 | 2,194,217 | -0.26(-2.82%) |
Feb 28, 2022 | 9.070 | 9.250 | 9.050 | 9.230 | 2,408,492 | +0.06(+0.65%) |
Feb 25, 2022 | 9.180 | 9.180 | 9.040 | 9.170 | 2,145,536 | +0.05(+0.55%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.580 | 9.120 | 3,403,794 | +0.11(+1.22%) |
Feb 23, 2022 | 9.120 | 9.250 | 8.890 | 9.010 | 2,372,762 | -0.07(-0.77%) |
Feb 22, 2022 | 8.850 | 9.240 | 8.850 | 9.080 | 2,771,981 | +0.03(+0.33%) |
Feb 18, 2022 | 9.050 | 0 | +0.33(+3.78%) | |||
Feb 17, 2022 | 8.850 | 8.965 | 8.210 | 8.720 | 3,905,012 | +0.23(+2.71%) |
Feb 16, 2022 | 8.350 | 8.595 | 8.350 | 8.490 | 2,934,661 | +0.02(+0.24%) |
Feb 15, 2022 | 8.140 | 8.485 | 8.140 | 8.470 | 1,870,864 | +0.45(+5.61%) |
Feb 14, 2022 | 8.020 | 8.145 | 7.940 | 8.020 | 2,136,164 | -0.05(-0.62%) |
Feb 11, 2022 | 8.430 | 8.430 | 7.950 | 8.070 | 2,443,110 | -0.34(-4.04%) |
Feb 10, 2022 | 8.360 | 8.675 | 8.330 | 8.410 | 3,219,995 | -0.16(-1.87%) |
Feb 09, 2022 | 8.520 | 8.600 | 8.400 | 8.570 | 1,114,699 | +0.16(+1.90%) |
Feb 08, 2022 | 8.270 | 8.440 | 8.027 | 8.410 | 1,240,163 | +0.16(+1.94%) |
Feb 07, 2022 | 8.340 | 8.390 | 8.215 | 8.250 | 1,685,273 | -0.03(-0.36%) |
Feb 04, 2022 | 7.970 | 8.340 | 7.970 | 8.280 | 2,476,019 | +0.27(+3.37%) |
Feb 03, 2022 | 8.100 | 7.990 | 8.010 | 1,995,874 | -0.26(-3.14%) | |
Feb 02, 2022 | 8.390 | 8.440 | 8.055 | 8.270 | 2,026,816 | -0.13(-1.55%) |