Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.841 | 7.943 | 7.654 | 7.757 | 1,297,886 | -0.14(-1.77%) |
Apr 28, 2022 | 7.701 | 7.943 | 7.533 | 7.897 | 575,885 | +0.16(+2.05%) |
Apr 27, 2022 | 7.775 | 7.906 | 7.692 | 7.738 | 720,313 | +0.12(+1.59%) |
Apr 26, 2022 | 7.775 | 7.841 | 7.580 | 7.617 | 916,473 | -0.11(-1.45%) |
Apr 25, 2022 | 7.878 | 7.943 | 7.524 | 7.729 | 934,990 | -0.39(-4.82%) |
Apr 22, 2022 | 8.335 | 8.456 | 7.971 | 8.120 | 1,290,669 | -0.21(-2.57%) |
Apr 21, 2022 | 8.792 | 8.792 | 8.279 | 8.335 | 826,973 | -0.46(-5.20%) |
Apr 20, 2022 | 8.894 | 9.015 | 8.670 | 8.792 | 495,216 | -0.17(-1.87%) |
Apr 19, 2022 | 8.773 | 9.006 | 8.605 | 8.960 | 733,416 | +0.10(+1.16%) |
Apr 18, 2022 | 8.978 | 9.025 | 8.838 | 8.857 | 650,437 | -0.05(-0.52%) |
Apr 14, 2022 | 8.894 | 9.081 | 8.857 | 8.904 | 725,636 | +0.04(+0.42%) |
Apr 13, 2022 | 8.652 | 8.885 | 8.552 | 8.866 | 892,508 | +0.34(+3.93%) |
Apr 12, 2022 | 8.279 | 8.656 | 8.279 | 8.531 | 939,360 | +0.37(+4.57%) |
Apr 11, 2022 | 8.288 | 8.391 | 8.139 | 8.158 | 952,578 | -0.19(-2.23%) |
Apr 08, 2022 | 8.344 | 8.481 | 8.158 | 8.344 | 996,090 | +0.02(+0.22%) |
Apr 07, 2022 | 8.102 | 8.363 | 8.009 | 8.326 | 673,524 | +0.19(+2.29%) |
Apr 06, 2022 | 8.186 | 8.195 | 8.027 | 8.139 | 1,034,314 | +0.05(+0.58%) |
Apr 05, 2022 | 8.288 | 8.447 | 8.055 | 8.092 | 926,851 | -0.18(-2.14%) |
Apr 04, 2022 | 8.493 | 8.493 | 8.148 | 8.270 | 596,949 | -0.15(-1.77%) |
Apr 01, 2022 | 8.260 | 8.503 | 8.260 | 8.419 | 667,941 | +0.11(+1.35%) |
Mar 31, 2022 | 8.167 | 8.386 | 8.167 | 8.307 | 1,858,792 | +0.06(+0.68%) |
Mar 30, 2022 | 8.372 | 8.652 | 8.242 | 8.251 | 1,070,567 | +0.01(+0.11%) |
Mar 29, 2022 | 8.130 | 8.242 | 7.953 | 8.242 | 1,004,578 | -0.07(-0.90%) |
Mar 28, 2022 | 8.419 | 8.503 | 8.251 | 8.316 | 1,087,463 | -0.26(-3.04%) |
Mar 25, 2022 | 8.605 | 8.717 | 8.531 | 8.577 | 958,149 | +0.08(+0.99%) |
Mar 24, 2022 | 8.316 | 8.577 | 8.242 | 8.493 | 887,226 | +0.18(+2.13%) |
Mar 23, 2022 | 8.260 | 8.465 | 8.260 | 8.316 | 1,006,426 | +0.11(+1.36%) |
Mar 22, 2022 | 8.353 | 8.400 | 8.092 | 8.204 | 808,086 | -0.10(-1.23%) |
Mar 21, 2022 | 8.092 | 8.503 | 8.092 | 8.307 | 892,784 | +0.35(+4.45%) |
Mar 18, 2022 | 7.869 | 7.962 | 7.626 | 7.953 | 2,682,128 | +0.02(+0.23%) |
Mar 17, 2022 | 7.766 | 8.018 | 7.766 | 7.934 | 1,014,083 | +0.33(+4.29%) |
Mar 16, 2022 | 7.747 | 7.803 | 7.505 | 7.608 | 1,362,326 | -0.13(-1.69%) |
Mar 15, 2022 | 7.458 | 7.841 | 7.319 | 7.738 | 977,449 | +0.10(+1.34%) |
Mar 14, 2022 | 7.962 | 7.981 | 7.598 | 7.636 | 1,132,337 | -0.48(-5.86%) |
Mar 11, 2022 | 8.158 | 8.260 | 8.041 | 8.111 | 858,116 | -0.16(-1.92%) |
Mar 10, 2022 | 8.027 | 8.270 | 1,542,169 | +0.28(+3.50%) | ||
Mar 09, 2022 | 7.962 | 8.088 | 7.766 | 7.990 | 1,206,259 | +0.03(+0.35%) |
Mar 08, 2022 | 8.102 | 8.285 | 7.729 | 7.962 | 2,082,081 | -0.34(-4.15%) |
Mar 07, 2022 | 9.090 | 9.127 | 8.204 | 8.307 | 2,224,268 | -0.76(-8.43%) |
Mar 04, 2022 | 8.708 | 9.155 | 8.615 | 9.071 | 2,205,336 | +0.42(+4.85%) |
Mar 03, 2022 | 8.195 | 8.698 | 7.990 | 8.652 | 2,450,927 | +0.47(+5.69%) |
Mar 02, 2022 | 7.906 | 8.270 | 7.906 | 8.186 | 1,191,487 | +0.39(+5.02%) |
Mar 01, 2022 | 7.440 | 7.803 | 7.435 | 7.794 | 2,216,390 | +0.40(+5.42%) |
Feb 28, 2022 | 7.300 | 7.496 | 7.272 | 7.393 | 1,035,370 | +0.09(+1.28%) |
Feb 25, 2022 | 7.020 | 7.309 | 7.146 | 7.300 | 512,075 | +0.27(+3.85%) |
Feb 24, 2022 | 7.086 | 7.086 | 6.825 | 7.030 | 1,262,633 | -0.12(-1.70%) |
Feb 23, 2022 | 7.235 | 7.370 | 7.141 | 7.151 | 445,031 | -0.05(-0.65%) |
Feb 22, 2022 | 7.263 | 7.393 | 7.141 | 7.197 | 1,071,476 | -0.01(-0.13%) |
Feb 18, 2022 | 7.207 | 0 | -0.06(-0.77%) | |||
Feb 17, 2022 | 7.114 | 7.412 | 7.114 | 7.263 | 829,771 | +0.08(+1.17%) |
Feb 16, 2022 | 7.058 | 7.239 | 7.039 | 7.179 | 542,274 | +0.09(+1.32%) |
Feb 15, 2022 | 7.058 | 7.136 | 6.938 | 7.086 | 592,932 | -0.05(-0.65%) |
Feb 14, 2022 | 7.178 | 7.197 | 7.072 | 7.132 | 754,493 | +0.01(+0.13%) |
Feb 11, 2022 | 7.021 | 7.160 | 6.993 | 7.123 | 587,030 | +0.05(+0.65%) |
Feb 10, 2022 | 7.141 | 7.280 | 7.021 | 7.076 | 620,622 | -0.16(-2.17%) |
Feb 09, 2022 | 7.261 | 7.308 | 7.150 | 7.234 | 659,224 | +0.00(+0.00%) |
Feb 08, 2022 | 7.002 | 7.234 | 7.002 | 7.234 | 1,236,087 | +0.27(+3.85%) |
Feb 07, 2022 | 7.039 | 7.104 | 6.882 | 6.965 | 950,644 | -0.06(-0.92%) |
Feb 04, 2022 | 7.002 | 7.104 | 6.882 | 7.030 | 1,039,654 | +0.10(+1.47%) |
Feb 03, 2022 | 6.595 | 6.928 | 1,755,901 | +0.35(+5.34%) | ||
Feb 02, 2022 | 6.475 | 6.790 | 6.420 | 6.577 | 1,429,551 | +0.18(+2.75%) |