Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.511 | 7.548 | 7.390 | 7.446 | 30,890 | -0.07(-0.99%) |
Apr 28, 2022 | 7.474 | 7.520 | 7.464 | 7.520 | 21,129 | +0.06(+0.75%) |
Apr 27, 2022 | 7.529 | 7.529 | 7.388 | 7.464 | 87,685 | -0.04(-0.56%) |
Apr 26, 2022 | 7.520 | 7.539 | 7.492 | 7.506 | 29,717 | +0.00(+0.06%) |
Apr 25, 2022 | 7.464 | 7.511 | 7.427 | 7.502 | 44,919 | +0.02(+0.27%) |
Apr 22, 2022 | 7.455 | 7.511 | 7.446 | 7.482 | 29,972 | +0.01(+0.10%) |
Apr 21, 2022 | 7.557 | 7.597 | 7.409 | 7.474 | 58,832 | -0.10(-1.30%) |
Apr 20, 2022 | 7.545 | 7.582 | 7.489 | 7.572 | 33,175 | +0.05(+0.61%) |
Apr 19, 2022 | 7.499 | 7.526 | 7.489 | 7.526 | 39,697 | +0.01(+0.12%) |
Apr 18, 2022 | 7.536 | 7.554 | 7.499 | 7.517 | 19,010 | -0.01(-0.12%) |
Apr 14, 2022 | 7.582 | 7.582 | 7.522 | 7.526 | 26,723 | -0.06(-0.73%) |
Apr 13, 2022 | 7.517 | 7.591 | 7.517 | 7.582 | 19,885 | +0.06(+0.86%) |
Apr 12, 2022 | 7.693 | 7.693 | 7.517 | 7.517 | 30,972 | -0.12(-1.57%) |
Apr 11, 2022 | 7.720 | 7.720 | 7.628 | 7.637 | 23,209 | -0.08(-1.08%) |
Apr 08, 2022 | 7.720 | 7.720 | 7.684 | 7.720 | 15,649 | +0.00(+0.00%) |
Apr 07, 2022 | 7.822 | 7.822 | 7.711 | 7.720 | 20,499 | -0.06(-0.71%) |
Apr 06, 2022 | 7.776 | 7.813 | 7.762 | 7.776 | 14,315 | -0.05(-0.59%) |
Apr 05, 2022 | 7.850 | 7.896 | 7.822 | 7.822 | 7,103 | -0.09(-1.17%) |
Apr 04, 2022 | 7.961 | 7.970 | 7.887 | 7.915 | 17,901 | -0.02(-0.23%) |
Apr 01, 2022 | 7.887 | 7.978 | 7.887 | 7.933 | 10,293 | -0.01(-0.12%) |
Mar 31, 2022 | 7.859 | 7.979 | 7.841 | 7.942 | 22,157 | +0.09(+1.18%) |
Mar 30, 2022 | 7.942 | 7.984 | 7.822 | 7.850 | 39,129 | -0.05(-0.59%) |
Mar 29, 2022 | 7.905 | 7.915 | 7.859 | 7.896 | 17,341 | -0.03(-0.35%) |
Mar 28, 2022 | 7.924 | 7.942 | 7.878 | 7.924 | 7,490 | -0.01(-0.12%) |
Mar 25, 2022 | 7.850 | 7.933 | 7.827 | 7.933 | 18,906 | +0.05(+0.59%) |
Mar 24, 2022 | 7.961 | 7.965 | 7.887 | 7.887 | 7,289 | -0.07(-0.93%) |
Mar 23, 2022 | 7.952 | 7.961 | 7.942 | 7.961 | 7,007 | +0.02(+0.28%) |
Mar 22, 2022 | 7.875 | 7.954 | 7.875 | 7.939 | 8,446 | +0.01(+0.11%) |
Mar 21, 2022 | 7.985 | 8.004 | 7.865 | 7.930 | 25,836 | -0.09(-1.15%) |
Mar 18, 2022 | 8.087 | 8.105 | 8.022 | 8.022 | 11,339 | -0.08(-1.02%) |
Mar 17, 2022 | 8.013 | 8.105 | 8.013 | 8.105 | 2,224 | +0.07(+0.92%) |
Mar 16, 2022 | 8.068 | 8.080 | 7.939 | 8.031 | 25,105 | -0.06(-0.68%) |
Mar 15, 2022 | 8.105 | 8.124 | 8.077 | 8.087 | 24,166 | -0.02(-0.23%) |
Mar 14, 2022 | 8.114 | 8.143 | 8.059 | 8.105 | 18,735 | -0.06(-0.68%) |
Mar 11, 2022 | 8.179 | 8.182 | 8.114 | 8.160 | 10,951 | +0.03(+0.34%) |
Mar 10, 2022 | 8.188 | 8.188 | 8.124 | 8.133 | 16,945 | -0.06(-0.78%) |
Mar 09, 2022 | 8.188 | 8.216 | 8.142 | 8.196 | 12,809 | -0.02(-0.24%) |
Mar 08, 2022 | 8.170 | 8.253 | 8.170 | 8.216 | 8,245 | -0.02(-0.22%) |
Mar 07, 2022 | 8.382 | 8.382 | 8.197 | 8.234 | 18,541 | -0.09(-1.11%) |
Mar 04, 2022 | 8.345 | 8.379 | 8.216 | 8.326 | 19,133 | -0.03(-0.33%) |
Mar 03, 2022 | 8.437 | 8.455 | 8.354 | 8.354 | 14,592 | -0.06(-0.77%) |
Mar 02, 2022 | 8.446 | 8.446 | 8.382 | 8.419 | 6,552 | +0.01(+0.11%) |
Mar 01, 2022 | 8.409 | 8.511 | 8.382 | 8.409 | 26,114 | +0.03(+0.33%) |
Feb 28, 2022 | 8.382 | 8.400 | 8.363 | 8.382 | 11,683 | +0.03(+0.39%) |
Feb 25, 2022 | 8.391 | 8.363 | 8.336 | 8.349 | 8,385 | -0.01(-0.17%) |
Feb 24, 2022 | 8.253 | 8.363 | 8.246 | 8.363 | 36,125 | +0.05(+0.55%) |
Feb 23, 2022 | 8.158 | 8.317 | 8.158 | 8.317 | 29,241 | +0.14(+1.69%) |
Feb 22, 2022 | 8.160 | 8.188 | 8.160 | 8.179 | 19,692 | -0.02(-0.23%) |
Feb 18, 2022 | 8.197 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 8.243 | 8.326 | 8.151 | 8.188 | 46,812 | -0.08(-0.96%) |
Feb 16, 2022 | 8.259 | 8.286 | 8.185 | 8.268 | 74,201 | -0.04(-0.44%) |
Feb 15, 2022 | 8.176 | 8.351 | 8.176 | 8.305 | 23,321 | +0.09(+1.12%) |
Feb 14, 2022 | 8.341 | 8.369 | 8.157 | 8.213 | 26,899 | -0.15(-1.76%) |
Feb 11, 2022 | 8.332 | 8.369 | 8.314 | 8.360 | 7,565 | +0.05(+0.61%) |
Feb 10, 2022 | 8.387 | 8.452 | 8.309 | 8.309 | 15,022 | -0.10(-1.15%) |
Feb 09, 2022 | 8.516 | 8.516 | 8.383 | 8.406 | 18,718 | -0.12(-1.40%) |
Feb 08, 2022 | 8.479 | 8.599 | 8.461 | 8.525 | 28,885 | +0.05(+0.54%) |
Feb 07, 2022 | 8.470 | 8.479 | 8.451 | 8.479 | 18,102 | +0.06(+0.66%) |
Feb 04, 2022 | 8.489 | 8.525 | 8.424 | 8.424 | 9,151 | -0.06(-0.76%) |
Feb 03, 2022 | 8.599 | 8.314 | 8.489 | 8,732 | -0.11(-1.28%) | |
Feb 02, 2022 | 8.627 | 8.700 | 8.584 | 8.599 | 16,514 | -0.03(-0.32%) |