Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.320 | 7.320 | 7.180 | 7.290 | 6,667 | -0.09(-1.22%) |
Apr 28, 2022 | 7.360 | 7.440 | 7.250 | 7.380 | 6,047 | -0.02(-0.27%) |
Apr 27, 2022 | 7.485 | 7.485 | 7.340 | 7.400 | 2,096 | -0.04(-0.54%) |
Apr 26, 2022 | 7.750 | 7.747 | 7.290 | 7.440 | 5,438 | -0.01(-0.13%) |
Apr 25, 2022 | 7.591 | 7.739 | 7.435 | 7.450 | 6,222 | -0.32(-4.12%) |
Apr 22, 2022 | 7.800 | 7.930 | 7.560 | 7.770 | 7,998 | -0.03(-0.38%) |
Apr 21, 2022 | 7.950 | 7.950 | 7.420 | 7.800 | 26,372 | -0.18(-2.26%) |
Apr 20, 2022 | 7.720 | 7.990 | 7.720 | 7.980 | 11,268 | +0.19(+2.44%) |
Apr 19, 2022 | 7.950 | 7.990 | 7.660 | 7.790 | 12,224 | -0.06(-0.76%) |
Apr 18, 2022 | 7.480 | 7.850 | 7.400 | 7.850 | 14,209 | +0.45(+6.08%) |
Apr 14, 2022 | 7.500 | 7.500 | 7.400 | 7.400 | 1,361 | +0.15(+2.07%) |
Apr 13, 2022 | 7.340 | 7.550 | 7.213 | 7.250 | 15,675 | -0.03(-0.41%) |
Apr 12, 2022 | 7.500 | 7.540 | 7.270 | 7.280 | 10,200 | -0.22(-2.93%) |
Apr 11, 2022 | 7.510 | 7.570 | 7.310 | 7.500 | 12,991 | +0.02(+0.27%) |
Apr 08, 2022 | 7.420 | 7.550 | 7.260 | 7.480 | 26,041 | +0.09(+1.22%) |
Apr 07, 2022 | 7.200 | 7.430 | 7.170 | 7.390 | 27,432 | +0.25(+3.50%) |
Apr 06, 2022 | 7.300 | 7.395 | 7.120 | 7.140 | 23,912 | -0.16(-2.19%) |
Apr 05, 2022 | 7.310 | 7.550 | 7.260 | 7.300 | 14,776 | -0.07(-0.95%) |
Apr 04, 2022 | 7.670 | 7.670 | 7.274 | 7.370 | 16,291 | -0.01(-0.14%) |
Apr 01, 2022 | 7.670 | 7.885 | 7.290 | 7.380 | 23,878 | -0.33(-4.28%) |
Mar 31, 2022 | 8.170 | 8.170 | 7.700 | 7.710 | 19,349 | -0.46(-5.63%) |
Mar 30, 2022 | 8.150 | 8.170 | 7.987 | 8.170 | 12,011 | +0.08(+0.99%) |
Mar 29, 2022 | 8.000 | 8.180 | 8.000 | 8.090 | 11,409 | +0.04(+0.50%) |
Mar 28, 2022 | 7.950 | 8.159 | 7.950 | 8.050 | 14,348 | -0.06(-0.74%) |
Mar 25, 2022 | 7.950 | 8.150 | 7.950 | 8.110 | 21,185 | +0.25(+3.18%) |
Mar 24, 2022 | 7.820 | 8.030 | 7.710 | 7.860 | 26,145 | +0.09(+1.16%) |
Mar 23, 2022 | 7.680 | 7.920 | 7.680 | 7.770 | 12,085 | +0.11(+1.44%) |
Mar 22, 2022 | 7.640 | 7.799 | 7.580 | 7.660 | 24,424 | +0.08(+1.06%) |
Mar 21, 2022 | 8.030 | 8.170 | 7.500 | 7.580 | 30,709 | -0.24(-3.07%) |
Mar 18, 2022 | 7.550 | 7.820 | 7.550 | 7.820 | 45,700 | +0.16(+2.09%) |
Mar 17, 2022 | 7.210 | 7.700 | 7.210 | 7.660 | 12,458 | +0.38(+5.22%) |
Mar 16, 2022 | 7.430 | 7.450 | 7.270 | 7.280 | 32,569 | +0.02(+0.28%) |
Mar 15, 2022 | 7.470 | 7.560 | 7.260 | 7.260 | 19,933 | -0.08(-1.09%) |
Mar 14, 2022 | 7.530 | 7.700 | 7.340 | 7.340 | 99,751 | -0.31(-4.05%) |
Mar 11, 2022 | 7.750 | 7.875 | 7.640 | 7.650 | 53,894 | -0.13(-1.67%) |
Mar 10, 2022 | 7.850 | 7.890 | 7.770 | 7.780 | 50,135 | -0.10(-1.27%) |
Mar 09, 2022 | 8.500 | 8.500 | 7.860 | 7.880 | 79,400 | -0.18(-2.23%) |
Mar 08, 2022 | 8.250 | 8.250 | 8.010 | 8.060 | 22,923 | -0.09(-1.10%) |
Mar 07, 2022 | 8.150 | 8.530 | 8.070 | 8.150 | 70,844 | +0.00(+0.00%) |
Mar 04, 2022 | 8.120 | 8.490 | 8.120 | 8.150 | 25,645 | +0.00(+0.00%) |
Mar 03, 2022 | 8.030 | 8.510 | 8.030 | 8.150 | 21,463 | +0.08(+0.99%) |
Mar 02, 2022 | 8.080 | 8.180 | 8.010 | 8.070 | 39,286 | +0.11(+1.38%) |
Mar 01, 2022 | 8.000 | 8.043 | 7.900 | 7.960 | 48,010 | -0.05(-0.62%) |
Feb 28, 2022 | 8.050 | 8.396 | 7.965 | 8.010 | 39,447 | -0.13(-1.60%) |
Feb 25, 2022 | 8.100 | 8.329 | 8.100 | 8.140 | 29,322 | +0.12(+1.50%) |
Feb 24, 2022 | 7.750 | 8.100 | 7.750 | 8.020 | 28,741 | +0.17(+2.17%) |
Feb 23, 2022 | 7.960 | 8.230 | 7.850 | 7.850 | 13,507 | -0.01(-0.13%) |
Feb 22, 2022 | 8.480 | 8.540 | 7.760 | 7.860 | 139,526 | -0.48(-5.76%) |
Feb 18, 2022 | 8.340 | 0 | -0.48(-5.44%) | |||
Feb 17, 2022 | 9.210 | 9.378 | 8.800 | 8.820 | 156,350 | -0.42(-4.55%) |
Feb 16, 2022 | 9.320 | 9.440 | 9.210 | 9.240 | 19,414 | -0.04(-0.43%) |
Feb 15, 2022 | 9.300 | 9.355 | 9.230 | 9.280 | 32,849 | +0.06(+0.65%) |
Feb 14, 2022 | 9.300 | 9.300 | 9.220 | 9.220 | 32,908 | +0.02(+0.22%) |
Feb 11, 2022 | 9.200 | 9.300 | 9.114 | 9.200 | 73,160 | +0.07(+0.77%) |
Feb 10, 2022 | 9.100 | 9.390 | 8.950 | 9.130 | 84,587 | +0.27(+3.05%) |
Feb 09, 2022 | 8.760 | 9.070 | 8.510 | 8.860 | 218,860 | -0.04(-0.45%) |
Feb 08, 2022 | 9.400 | 9.598 | 8.310 | 8.900 | 575,546 | -2.87(-24.38%) |
Feb 07, 2022 | 12.01 | 12.09 | 11.66 | 11.77 | 22,911 | -0.18(-1.47%) |
Feb 04, 2022 | 12.29 | 12.29 | 11.90 | 11.95 | 9,691 | -0.15(-1.28%) |
Feb 03, 2022 | 11.88 | 12.36 | 12.10 | 30,818 | +0.10(+0.83%) | |
Feb 02, 2022 | 12.23 | 12.27 | 12.00 | 12.00 | 13,811 | -0.10(-0.83%) |