Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.209 | 8.255 | 8.181 | 8.200 | 30,622 | -0.05(-0.56%) |
Apr 28, 2022 | 8.071 | 8.264 | 8.071 | 8.246 | 71,482 | +0.15(+1.88%) |
Apr 27, 2022 | 8.098 | 8.154 | 8.080 | 8.094 | 135,174 | -0.02(-0.28%) |
Apr 26, 2022 | 8.117 | 8.191 | 8.117 | 8.117 | 58,134 | -0.03(-0.34%) |
Apr 25, 2022 | 8.191 | 8.264 | 8.126 | 8.144 | 100,139 | -0.05(-0.56%) |
Apr 22, 2022 | 8.329 | 8.347 | 8.191 | 8.191 | 74,577 | -0.14(-1.66%) |
Apr 21, 2022 | 8.430 | 8.435 | 8.311 | 8.329 | 23,940 | -0.06(-0.77%) |
Apr 20, 2022 | 8.320 | 8.393 | 8.237 | 8.393 | 71,657 | +0.12(+1.45%) |
Apr 19, 2022 | 8.209 | 8.320 | 8.209 | 8.274 | 127,226 | +0.02(+0.22%) |
Apr 18, 2022 | 8.366 | 8.366 | 8.218 | 8.255 | 75,347 | -0.11(-1.32%) |
Apr 14, 2022 | 8.458 | 8.495 | 8.320 | 8.366 | 68,433 | -0.12(-1.41%) |
Apr 13, 2022 | 8.440 | 8.569 | 8.413 | 8.486 | 67,560 | +0.03(+0.38%) |
Apr 12, 2022 | 8.509 | 8.509 | 8.399 | 8.454 | 50,662 | +0.04(+0.44%) |
Apr 11, 2022 | 8.307 | 8.665 | 8.307 | 8.417 | 17,918 | +0.06(+0.72%) |
Apr 08, 2022 | 8.353 | 8.371 | 8.334 | 8.357 | 47,435 | +0.01(+0.17%) |
Apr 07, 2022 | 8.371 | 8.408 | 8.325 | 8.343 | 85,160 | -0.04(-0.44%) |
Apr 06, 2022 | 8.371 | 8.389 | 8.325 | 8.380 | 53,951 | +0.01(+0.11%) |
Apr 05, 2022 | 8.454 | 8.464 | 8.371 | 8.371 | 119,960 | -0.06(-0.66%) |
Apr 04, 2022 | 8.389 | 8.472 | 8.389 | 8.426 | 117,123 | -0.04(-0.43%) |
Apr 01, 2022 | 8.472 | 8.527 | 8.426 | 8.463 | 127,945 | +0.04(+0.44%) |
Mar 31, 2022 | 8.389 | 8.481 | 8.362 | 8.426 | 110,765 | +0.03(+0.33%) |
Mar 30, 2022 | 8.491 | 8.500 | 8.371 | 8.399 | 67,000 | +0.01(+0.11%) |
Mar 29, 2022 | 8.353 | 8.407 | 8.307 | 8.389 | 82,530 | +0.07(+0.88%) |
Mar 28, 2022 | 8.389 | 8.389 | 8.288 | 8.316 | 79,581 | -0.07(-0.88%) |
Mar 25, 2022 | 8.619 | 8.619 | 8.279 | 8.389 | 129,566 | -0.22(-2.56%) |
Mar 24, 2022 | 8.583 | 8.613 | 8.546 | 8.610 | 15,149 | -0.02(-0.21%) |
Mar 23, 2022 | 8.592 | 8.647 | 8.583 | 8.629 | 25,332 | +0.02(+0.21%) |
Mar 22, 2022 | 8.472 | 8.656 | 8.463 | 8.610 | 48,752 | +0.06(+0.75%) |
Mar 21, 2022 | 8.527 | 8.564 | 8.491 | 8.546 | 40,850 | -0.03(-0.32%) |
Mar 18, 2022 | 8.537 | 8.596 | 8.509 | 8.573 | 53,550 | +0.02(+0.22%) |
Mar 17, 2022 | 8.491 | 8.628 | 8.491 | 8.555 | 19,410 | +0.04(+0.43%) |
Mar 16, 2022 | 8.656 | 8.748 | 8.454 | 8.518 | 95,391 | -0.14(-1.59%) |
Mar 15, 2022 | 8.527 | 9.015 | 8.527 | 8.656 | 34,100 | +0.15(+1.73%) |
Mar 14, 2022 | 8.573 | 8.610 | 8.491 | 8.509 | 21,433 | -0.07(-0.81%) |
Mar 11, 2022 | 8.661 | 8.661 | 8.551 | 8.579 | 58,456 | -0.05(-0.53%) |
Mar 10, 2022 | 8.698 | 8.707 | 8.588 | 8.624 | 48,639 | -0.07(-0.84%) |
Mar 09, 2022 | 8.817 | 8.899 | 8.670 | 8.698 | 46,373 | -0.12(-1.35%) |
Mar 08, 2022 | 8.771 | 8.991 | 8.753 | 8.817 | 75,016 | +0.08(+0.95%) |
Mar 07, 2022 | 8.799 | 8.808 | 8.734 | 8.734 | 36,341 | -0.07(-0.83%) |
Mar 04, 2022 | 8.771 | 8.826 | 8.762 | 8.808 | 31,024 | +0.01(+0.10%) |
Mar 03, 2022 | 8.771 | 8.826 | 8.734 | 8.799 | 74,305 | -0.01(-0.10%) |
Mar 02, 2022 | 8.790 | 8.826 | 8.758 | 8.808 | 25,247 | -0.01(-0.10%) |
Mar 01, 2022 | 8.744 | 8.822 | 8.734 | 8.817 | 38,913 | +0.07(+0.84%) |
Feb 28, 2022 | 8.716 | 8.753 | 8.689 | 8.744 | 75,566 | +0.02(+0.21%) |
Feb 25, 2022 | 8.670 | 8.780 | 8.661 | 8.725 | 90,933 | +0.06(+0.63%) |
Feb 24, 2022 | 8.560 | 8.780 | 8.560 | 8.670 | 70,522 | -0.01(-0.11%) |
Feb 23, 2022 | 8.734 | 8.771 | 8.670 | 8.679 | 105,076 | +0.01(+0.11%) |
Feb 22, 2022 | 8.679 | 8.808 | 8.661 | 8.670 | 148,609 | -0.06(-0.63%) |
Feb 18, 2022 | 8.725 | 0 | -0.04(-0.42%) | |||
Feb 17, 2022 | 8.661 | 8.780 | 8.661 | 8.762 | 63,998 | +0.11(+1.27%) |
Feb 16, 2022 | 8.579 | 8.689 | 8.569 | 8.652 | 88,405 | +0.06(+0.64%) |
Feb 15, 2022 | 8.579 | 8.679 | 8.579 | 8.597 | 107,559 | -0.06(-0.74%) |
Feb 14, 2022 | 8.707 | 8.734 | 8.634 | 8.661 | 67,780 | -0.09(-1.00%) |
Feb 11, 2022 | 8.822 | 8.822 | 8.694 | 8.749 | 53,431 | -0.06(-0.73%) |
Feb 10, 2022 | 8.868 | 8.959 | 8.749 | 8.813 | 66,216 | -0.13(-1.43%) |
Feb 09, 2022 | 8.968 | 8.968 | 8.913 | 8.941 | 83,892 | +0.01(+0.10%) |
Feb 08, 2022 | 8.904 | 9.005 | 8.895 | 8.932 | 22,244 | +0.03(+0.31%) |
Feb 07, 2022 | 8.932 | 8.995 | 8.895 | 8.904 | 41,166 | -0.07(-0.82%) |
Feb 04, 2022 | 8.950 | 9.005 | 8.941 | 8.977 | 18,168 | -0.02(-0.20%) |
Feb 03, 2022 | 8.932 | 8.996 | 41,928 | -0.01(-0.10%) | ||
Feb 02, 2022 | 8.968 | 9.051 | 8.968 | 9.005 | 37,496 | +0.05(+0.51%) |