Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.550 | 6.600 | 6.411 | 6.411 | 2,189,873 | -0.37(-5.43%) |
Apr 28, 2022 | 6.660 | 6.799 | 6.650 | 6.779 | 2,267,451 | +0.16(+2.41%) |
Apr 27, 2022 | 6.610 | 6.710 | 6.610 | 6.620 | 2,648,340 | -0.06(-0.89%) |
Apr 26, 2022 | 6.799 | 6.799 | 6.660 | 6.680 | 2,660,011 | -0.15(-2.19%) |
Apr 25, 2022 | 6.720 | 6.829 | 6.650 | 6.829 | 3,807,554 | +0.10(+1.48%) |
Apr 22, 2022 | 6.839 | 6.884 | 6.720 | 6.730 | 2,821,663 | -0.11(-1.60%) |
Apr 21, 2022 | 6.998 | 7.018 | 6.829 | 6.839 | 2,236,828 | -0.12(-1.72%) |
Apr 20, 2022 | 6.958 | 7.028 | 6.939 | 6.958 | 2,540,429 | +0.04(+0.58%) |
Apr 19, 2022 | 6.739 | 6.919 | 6.710 | 6.919 | 4,208,616 | +0.05(+0.72%) |
Apr 18, 2022 | 6.939 | 6.968 | 6.849 | 6.869 | 1,855,831 | -0.10(-1.43%) |
Apr 14, 2022 | 7.138 | 7.138 | 6.949 | 6.968 | 3,256,872 | -0.13(-1.82%) |
Apr 13, 2022 | 7.128 | 7.148 | 6.998 | 7.098 | 3,530,262 | -0.08(-1.11%) |
Apr 12, 2022 | 7.277 | 7.322 | 7.128 | 7.178 | 3,938,296 | -0.15(-2.04%) |
Apr 11, 2022 | 7.397 | 7.446 | 7.307 | 7.327 | 3,109,045 | -0.22(-2.90%) |
Apr 08, 2022 | 7.526 | 7.616 | 7.496 | 7.546 | 1,136,923 | +0.03(+0.40%) |
Apr 07, 2022 | 7.566 | 7.576 | 7.476 | 7.516 | 2,735,312 | -0.15(-1.95%) |
Apr 06, 2022 | 7.695 | 7.710 | 7.625 | 7.665 | 2,105,461 | -0.16(-2.04%) |
Apr 05, 2022 | 7.805 | 7.854 | 7.775 | 7.825 | 1,750,895 | -0.00(-0.06%) |
Apr 04, 2022 | 7.908 | 7.928 | 7.810 | 7.829 | 2,110,308 | +0.04(+0.51%) |
Apr 01, 2022 | 7.721 | 7.790 | 7.671 | 7.790 | 7,699,955 | +0.18(+2.33%) |
Mar 31, 2022 | 7.671 | 7.701 | 7.602 | 7.612 | 2,862,930 | -0.14(-1.78%) |
Mar 30, 2022 | 7.800 | 7.810 | 7.721 | 7.750 | 2,491,963 | -0.19(-2.36%) |
Mar 29, 2022 | 7.898 | 7.948 | 7.854 | 7.938 | 2,669,703 | +0.12(+1.52%) |
Mar 28, 2022 | 7.770 | 7.829 | 7.750 | 7.819 | 1,739,013 | +0.02(+0.25%) |
Mar 25, 2022 | 7.731 | 7.819 | 7.721 | 7.800 | 1,642,372 | -0.03(-0.38%) |
Mar 24, 2022 | 7.810 | 7.839 | 7.750 | 7.829 | 1,729,533 | +0.08(+1.02%) |
Mar 23, 2022 | 7.790 | 7.829 | 7.716 | 7.750 | 3,682,792 | -0.15(-1.88%) |
Mar 22, 2022 | 7.859 | 7.967 | 7.859 | 7.898 | 1,829,274 | +0.12(+1.52%) |
Mar 21, 2022 | 7.800 | 7.814 | 7.726 | 7.780 | 2,410,261 | -0.15(-1.87%) |
Mar 18, 2022 | 7.770 | 7.938 | 7.755 | 7.928 | 3,048,311 | +0.09(+1.13%) |
Mar 17, 2022 | 7.760 | 7.893 | 7.760 | 7.839 | 4,162,203 | -0.01(-0.13%) |
Mar 16, 2022 | 7.691 | 7.859 | 7.666 | 7.849 | 2,442,200 | +0.28(+3.65%) |
Mar 15, 2022 | 7.553 | 7.592 | 7.439 | 7.573 | 3,565,387 | -0.02(-0.26%) |
Mar 14, 2022 | 7.592 | 7.701 | 7.573 | 7.592 | 2,846,836 | +0.15(+1.99%) |
Mar 11, 2022 | 7.523 | 7.573 | 7.444 | 7.444 | 2,393,041 | -0.03(-0.40%) |
Mar 10, 2022 | 7.365 | 7.474 | 4,090,030 | -0.03(-0.39%) | ||
Mar 09, 2022 | 7.523 | 7.568 | 7.424 | 7.503 | 2,920,054 | +0.12(+1.60%) |
Mar 08, 2022 | 7.257 | 7.484 | 7.227 | 7.385 | 5,762,994 | +0.24(+3.31%) |
Mar 07, 2022 | 7.207 | 7.247 | 7.118 | 7.148 | 5,224,646 | -0.08(-1.09%) |
Mar 04, 2022 | 7.217 | 7.262 | 7.138 | 7.227 | 5,219,206 | +0.02(+0.27%) |
Mar 03, 2022 | 7.267 | 7.360 | 7.168 | 7.207 | 5,462,804 | -0.02(-0.27%) |
Mar 02, 2022 | 7.118 | 7.257 | 7.109 | 7.227 | 4,016,778 | +0.21(+2.95%) |
Mar 01, 2022 | 7.148 | 7.178 | 6.990 | 7.020 | 3,030,164 | -0.18(-2.47%) |
Feb 28, 2022 | 7.227 | 7.247 | 7.109 | 7.197 | 3,624,575 | -0.14(-1.88%) |
Feb 25, 2022 | 7.188 | 7.336 | 7.207 | 7.336 | 3,517,741 | +0.25(+3.48%) |
Feb 24, 2022 | 6.891 | 7.089 | 6.773 | 7.089 | 5,802,812 | -0.19(-2.58%) |
Feb 23, 2022 | 7.444 | 7.464 | 7.276 | 7.276 | 9,832,011 | -0.13(-1.73%) |
Feb 22, 2022 | 7.296 | 7.474 | 7.286 | 7.405 | 4,716,001 | +0.17(+2.32%) |
Feb 18, 2022 | 7.237 | 0 | -0.03(-0.41%) | |||
Feb 17, 2022 | 7.326 | 7.350 | 7.267 | 7.267 | 1,656,188 | -0.09(-1.21%) |
Feb 16, 2022 | 7.326 | 7.385 | 7.276 | 7.355 | 1,889,580 | -0.02(-0.27%) |
Feb 15, 2022 | 7.345 | 7.385 | 7.311 | 7.375 | 2,145,647 | +0.31(+4.33%) |
Feb 14, 2022 | 7.099 | 7.118 | 7.010 | 7.069 | 2,726,968 | -0.12(-1.65%) |
Feb 11, 2022 | 7.316 | 7.380 | 7.158 | 7.188 | 1,667,678 | -0.21(-2.80%) |
Feb 10, 2022 | 7.424 | 7.528 | 7.365 | 7.395 | 2,278,574 | -0.16(-2.09%) |
Feb 09, 2022 | 7.523 | 7.573 | 7.484 | 7.553 | 2,572,511 | +0.11(+1.46%) |
Feb 08, 2022 | 7.306 | 7.444 | 7.247 | 7.444 | 3,558,865 | +0.10(+1.34%) |
Feb 07, 2022 | 7.385 | 7.405 | 7.306 | 7.345 | 3,723,435 | -0.16(-2.11%) |
Feb 04, 2022 | 7.464 | 7.543 | 7.425 | 7.503 | 2,550,679 | +0.05(+0.66%) |
Feb 03, 2022 | 7.553 | 7.454 | 7.454 | 2,869,299 | -0.28(-3.58%) | |
Feb 02, 2022 | 7.701 | 7.755 | 7.671 | 7.731 | 4,201,116 | +0.11(+1.42%) |