Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.836 | 7.051 | 6.592 | 6.670 | 513,862 | -0.20(-2.84%) |
Apr 28, 2022 | 6.787 | 6.875 | 6.300 | 6.865 | 540,436 | +0.23(+3.53%) |
Apr 27, 2022 | 6.739 | 6.856 | 6.592 | 6.631 | 477,363 | -0.08(-1.16%) |
Apr 26, 2022 | 6.953 | 7.090 | 6.485 | 6.709 | 866,317 | -0.32(-4.58%) |
Apr 25, 2022 | 7.090 | 7.324 | 6.973 | 7.031 | 477,890 | -0.19(-2.57%) |
Apr 22, 2022 | 7.197 | 7.450 | 7.060 | 7.216 | 652,323 | +0.03(+0.41%) |
Apr 21, 2022 | 7.607 | 7.704 | 7.138 | 7.187 | 510,363 | -0.35(-4.66%) |
Apr 20, 2022 | 7.597 | 7.665 | 7.372 | 7.538 | 355,900 | -0.04(-0.51%) |
Apr 19, 2022 | 7.275 | 7.782 | 7.080 | 7.577 | 633,571 | +0.24(+3.32%) |
Apr 18, 2022 | 7.694 | 7.694 | 7.168 | 7.333 | 704,779 | -0.40(-5.17%) |
Apr 14, 2022 | 8.270 | 8.426 | 7.685 | 7.733 | 549,481 | -0.70(-8.32%) |
Apr 13, 2022 | 8.016 | 8.552 | 7.899 | 8.435 | 614,233 | +0.28(+3.47%) |
Apr 12, 2022 | 8.533 | 8.611 | 8.114 | 8.153 | 552,303 | -0.22(-2.68%) |
Apr 11, 2022 | 8.484 | 8.669 | 8.299 | 8.377 | 457,328 | -0.31(-3.59%) |
Apr 08, 2022 | 9.019 | 9.050 | 8.645 | 8.689 | 443,128 | -0.28(-3.15%) |
Apr 07, 2022 | 8.708 | 9.094 | 8.708 | 8.972 | 537,214 | +0.22(+2.56%) |
Apr 06, 2022 | 8.387 | 8.806 | 8.299 | 8.747 | 444,045 | +0.24(+2.87%) |
Apr 05, 2022 | 8.787 | 8.826 | 8.421 | 8.504 | 948,474 | -0.23(-2.68%) |
Apr 04, 2022 | 8.962 | 9.021 | 8.669 | 8.738 | 564,229 | -0.18(-1.97%) |
Apr 01, 2022 | 8.543 | 9.060 | 8.543 | 8.913 | 735,983 | +0.30(+3.51%) |
Mar 31, 2022 | 8.377 | 8.640 | 8.377 | 8.611 | 405,617 | +0.20(+2.44%) |
Mar 30, 2022 | 9.069 | 9.069 | 8.396 | 8.406 | 612,767 | -0.70(-7.71%) |
Mar 29, 2022 | 8.767 | 9.108 | 8.533 | 9.108 | 805,803 | +0.40(+4.59%) |
Mar 28, 2022 | 8.474 | 8.718 | 8.289 | 8.708 | 445,674 | +0.21(+2.53%) |
Mar 25, 2022 | 8.650 | 8.777 | 8.455 | 8.494 | 406,275 | -0.08(-0.91%) |
Mar 24, 2022 | 8.396 | 8.630 | 8.299 | 8.572 | 744,988 | +0.23(+2.81%) |
Mar 23, 2022 | 8.357 | 8.533 | 8.289 | 8.338 | 438,779 | -0.12(-1.38%) |
Mar 22, 2022 | 8.045 | 8.533 | 7.997 | 8.455 | 958,868 | +0.45(+5.60%) |
Mar 21, 2022 | 8.250 | 8.757 | 7.982 | 8.006 | 1,116,002 | -0.27(-3.30%) |
Mar 18, 2022 | 8.192 | 8.465 | 8.016 | 8.279 | 3,330,533 | +0.07(+0.83%) |
Mar 17, 2022 | 7.899 | 8.226 | 7.831 | 8.211 | 1,181,659 | +0.31(+3.95%) |
Mar 16, 2022 | 7.733 | 7.987 | 7.411 | 7.899 | 1,257,862 | +0.25(+3.32%) |
Mar 15, 2022 | 7.460 | 7.646 | 7.364 | 7.646 | 782,627 | +0.19(+2.48%) |
Mar 14, 2022 | 8.143 | 8.348 | 7.348 | 7.460 | 1,534,466 | -0.78(-9.47%) |
Mar 11, 2022 | 8.630 | 8.962 | 8.240 | 8.240 | 950,561 | -0.72(-8.05%) |
Mar 10, 2022 | 8.787 | 8.977 | 8.673 | 8.962 | 663,370 | -0.01(-0.11%) |
Mar 09, 2022 | 8.757 | 9.108 | 8.708 | 8.972 | 1,045,493 | +0.33(+3.84%) |
Mar 08, 2022 | 8.201 | 8.982 | 7.972 | 8.640 | 816,099 | +0.46(+5.60%) |
Mar 07, 2022 | 8.162 | 8.572 | 7.880 | 8.182 | 782,263 | -0.12(-1.41%) |
Mar 04, 2022 | 7.958 | 8.445 | 7.928 | 8.299 | 735,448 | +0.25(+3.15%) |
Mar 03, 2022 | 8.357 | 8.445 | 7.821 | 8.045 | 1,024,728 | -0.35(-4.18%) |
Mar 02, 2022 | 8.426 | 8.762 | 7.921 | 8.396 | 1,090,998 | -0.02(-0.23%) |
Mar 01, 2022 | 7.967 | 8.665 | 7.967 | 8.416 | 869,533 | +0.30(+3.73%) |
Feb 28, 2022 | 8.016 | 8.357 | 7.938 | 8.114 | 898,814 | +0.06(+0.73%) |
Feb 25, 2022 | 7.821 | 8.114 | 7.865 | 8.055 | 941,951 | +0.11(+1.35%) |
Feb 24, 2022 | 6.973 | 7.977 | 6.826 | 7.948 | 2,231,259 | +1.20(+17.77%) |
Feb 23, 2022 | 6.797 | 6.879 | 6.641 | 6.748 | 1,082,054 | -0.03(-0.43%) |
Feb 22, 2022 | 6.612 | 7.021 | 6.280 | 6.778 | 719,271 | +0.02(+0.29%) |
Feb 18, 2022 | 6.758 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 6.895 | 6.973 | 6.651 | 6.758 | 795,818 | -0.17(-2.39%) |
Feb 16, 2022 | 6.817 | 7.012 | 6.719 | 6.924 | 417,077 | -0.07(-0.98%) |
Feb 15, 2022 | 6.934 | 7.119 | 6.758 | 6.992 | 636,501 | +0.19(+2.72%) |
Feb 14, 2022 | 6.836 | 6.973 | 6.670 | 6.807 | 891,131 | +0.03(+0.43%) |
Feb 11, 2022 | 7.207 | 7.333 | 6.641 | 6.778 | 966,133 | -0.42(-5.83%) |
Feb 10, 2022 | 7.255 | 7.675 | 6.963 | 7.197 | 1,115,147 | -0.31(-4.16%) |
Feb 09, 2022 | 7.333 | 7.607 | 7.333 | 7.509 | 980,601 | +0.23(+3.22%) |
Feb 08, 2022 | 6.934 | 7.343 | 6.934 | 7.275 | 447,473 | +0.12(+1.63%) |
Feb 07, 2022 | 6.875 | 7.207 | 6.758 | 7.158 | 646,805 | +0.33(+4.86%) |
Feb 04, 2022 | 6.748 | 6.875 | 6.641 | 6.826 | 857,087 | +0.07(+1.01%) |
Feb 03, 2022 | 6.914 | 6.670 | 6.758 | 729,817 | -0.17(-2.39%) | |
Feb 02, 2022 | 7.324 | 7.387 | 6.846 | 6.924 | 860,845 | -0.49(-6.58%) |