Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.346 | 7.479 | 7.293 | 7.328 | 360,943 | +0.00(+0.00%) |
Apr 28, 2022 | 7.479 | 7.524 | 7.284 | 7.328 | 612,413 | -0.07(-0.96%) |
Apr 27, 2022 | 7.559 | 7.568 | 7.275 | 7.399 | 333,252 | -0.14(-1.88%) |
Apr 26, 2022 | 7.719 | 7.746 | 7.506 | 7.542 | 336,213 | -0.28(-3.52%) |
Apr 25, 2022 | 7.870 | 7.879 | 7.630 | 7.817 | 582,937 | -0.16(-2.00%) |
Apr 22, 2022 | 8.172 | 8.181 | 7.950 | 7.977 | 387,770 | -0.18(-2.18%) |
Apr 21, 2022 | 8.226 | 8.270 | 8.083 | 8.155 | 175,722 | -0.02(-0.22%) |
Apr 20, 2022 | 8.234 | 8.243 | 8.137 | 8.172 | 181,281 | -0.03(-0.33%) |
Apr 19, 2022 | 8.048 | 8.234 | 8.048 | 8.199 | 314,754 | +0.11(+1.32%) |
Apr 18, 2022 | 8.066 | 8.155 | 8.004 | 8.092 | 280,050 | -0.03(-0.33%) |
Apr 14, 2022 | 8.146 | 8.150 | 8.030 | 8.119 | 200,628 | +0.01(+0.11%) |
Apr 13, 2022 | 8.066 | 8.128 | 7.919 | 8.110 | 131,350 | +0.00(+0.00%) |
Apr 12, 2022 | 8.217 | 8.323 | 8.092 | 8.110 | 113,852 | -0.08(-0.98%) |
Apr 11, 2022 | 8.234 | 8.314 | 8.128 | 8.190 | 211,550 | -0.07(-0.86%) |
Apr 08, 2022 | 8.332 | 8.501 | 8.243 | 8.261 | 230,946 | -0.04(-0.53%) |
Apr 07, 2022 | 8.323 | 8.624 | 8.270 | 8.306 | 438,259 | -0.05(-0.64%) |
Apr 06, 2022 | 8.359 | 8.572 | 8.332 | 8.359 | 252,852 | -0.04(-0.42%) |
Apr 05, 2022 | 8.643 | 8.664 | 8.368 | 8.394 | 963,238 | -0.24(-2.78%) |
Apr 04, 2022 | 8.572 | 8.705 | 8.483 | 8.634 | 288,455 | +0.08(+0.93%) |
Apr 01, 2022 | 8.661 | 8.679 | 8.501 | 8.554 | 213,123 | -0.07(-0.82%) |
Mar 31, 2022 | 8.714 | 8.785 | 8.608 | 8.625 | 245,501 | -0.11(-1.22%) |
Mar 30, 2022 | 8.874 | 8.954 | 8.732 | 8.732 | 228,943 | -0.13(-1.50%) |
Mar 29, 2022 | 8.927 | 9.105 | 8.839 | 8.865 | 324,178 | -0.03(-0.30%) |
Mar 28, 2022 | 8.945 | 9.038 | 8.825 | 8.892 | 241,975 | -0.11(-1.18%) |
Mar 25, 2022 | 9.158 | 9.194 | 8.963 | 8.998 | 161,300 | -0.11(-1.17%) |
Mar 24, 2022 | 9.176 | 9.265 | 9.078 | 9.105 | 130,639 | -0.11(-1.16%) |
Mar 23, 2022 | 9.274 | 9.583 | 9.203 | 9.212 | 129,580 | -0.08(-0.86%) |
Mar 22, 2022 | 9.443 | 9.558 | 9.274 | 9.292 | 209,695 | -0.17(-1.78%) |
Mar 21, 2022 | 9.398 | 9.602 | 9.256 | 9.460 | 146,044 | -0.12(-1.21%) |
Mar 18, 2022 | 9.451 | 9.647 | 9.407 | 9.576 | 799,308 | +0.15(+1.60%) |
Mar 17, 2022 | 9.345 | 9.489 | 9.345 | 9.425 | 249,592 | +0.05(+0.57%) |
Mar 16, 2022 | 9.274 | 9.398 | 9.132 | 9.371 | 309,404 | +0.13(+1.44%) |
Mar 15, 2022 | 9.105 | 9.283 | 9.105 | 9.238 | 236,449 | +0.14(+1.56%) |
Mar 14, 2022 | 9.105 | 9.181 | 8.967 | 9.096 | 184,730 | -0.01(-0.10%) |
Mar 11, 2022 | 9.087 | 9.149 | 9.034 | 9.105 | 134,528 | +0.04(+0.49%) |
Mar 10, 2022 | 9.034 | 9.167 | 8.856 | 9.061 | 119,739 | -0.06(-0.68%) |
Mar 09, 2022 | 8.990 | 9.194 | 8.990 | 9.123 | 124,268 | +0.20(+2.19%) |
Mar 08, 2022 | 9.149 | 9.149 | 8.918 | 8.927 | 291,066 | -0.25(-2.71%) |
Mar 07, 2022 | 9.167 | 9.247 | 9.052 | 9.176 | 405,499 | -0.03(-0.29%) |
Mar 04, 2022 | 9.247 | 9.278 | 9.007 | 9.203 | 284,901 | -0.12(-1.33%) |
Mar 03, 2022 | 9.300 | 9.363 | 9.203 | 9.327 | 276,595 | +0.05(+0.57%) |
Mar 02, 2022 | 8.954 | 9.292 | 8.932 | 9.274 | 519,984 | +0.32(+3.57%) |
Mar 01, 2022 | 8.821 | 8.972 | 8.794 | 8.954 | 493,931 | +0.08(+0.90%) |
Feb 28, 2022 | 8.972 | 9.061 | 8.874 | 8.874 | 271,638 | -0.10(-1.09%) |
Feb 25, 2022 | 8.901 | 9.003 | 8.822 | 8.972 | 265,165 | +0.06(+0.69%) |
Feb 24, 2022 | 8.699 | 8.981 | 8.602 | 8.910 | 267,114 | +0.03(+0.30%) |
Feb 23, 2022 | 8.989 | 9.218 | 8.840 | 8.884 | 258,919 | -0.11(-1.27%) |
Feb 22, 2022 | 8.910 | 9.218 | 8.673 | 8.998 | 464,615 | +0.05(+0.59%) |
Feb 18, 2022 | 8.945 | 0 | -0.05(-0.59%) | |||
Feb 17, 2022 | 9.060 | 9.148 | 8.901 | 8.998 | 356,270 | -0.10(-1.06%) |
Feb 16, 2022 | 8.857 | 9.112 | 8.717 | 9.095 | 444,081 | +0.30(+3.40%) |
Feb 15, 2022 | 9.368 | 9.368 | 8.646 | 8.796 | 658,473 | +0.62(+7.53%) |
Feb 14, 2022 | 8.031 | 8.207 | 8.022 | 8.180 | 592,931 | +0.18(+2.20%) |
Feb 11, 2022 | 7.907 | 8.101 | 7.907 | 8.004 | 347,878 | +0.07(+0.89%) |
Feb 10, 2022 | 7.872 | 7.987 | 7.617 | 7.934 | 594,351 | +0.00(+0.00%) |
Feb 09, 2022 | 7.776 | 7.951 | 7.723 | 7.934 | 435,991 | +0.18(+2.27%) |
Feb 08, 2022 | 7.696 | 7.767 | 7.617 | 7.758 | 287,349 | +0.09(+1.15%) |
Feb 07, 2022 | 7.740 | 7.758 | 7.591 | 7.670 | 259,240 | -0.08(-1.02%) |
Feb 04, 2022 | 7.837 | 7.951 | 7.644 | 7.749 | 296,244 | -0.09(-1.12%) |
Feb 03, 2022 | 7.960 | 7.837 | 329,363 | -0.11(-1.44%) | ||
Feb 02, 2022 | 7.943 | 8.110 | 7.907 | 7.951 | 567,039 | +0.03(+0.33%) |