Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.164 | 8.328 | 7.953 | 8.006 | 533,050 | -0.17(-2.05%) |
Apr 28, 2022 | 8.111 | 8.226 | 7.909 | 8.173 | 266,775 | +0.12(+1.53%) |
Apr 27, 2022 | 7.821 | 8.138 | 7.706 | 8.050 | 795,165 | +0.24(+3.04%) |
Apr 26, 2022 | 8.155 | 8.164 | 7.803 | 7.812 | 801,970 | -0.38(-4.62%) |
Apr 25, 2022 | 8.146 | 8.199 | 7.925 | 8.191 | 937,727 | +0.04(+0.43%) |
Apr 22, 2022 | 8.331 | 8.499 | 8.102 | 8.155 | 546,697 | -0.22(-2.63%) |
Apr 21, 2022 | 8.895 | 9.001 | 8.340 | 8.375 | 764,130 | -0.47(-5.28%) |
Apr 20, 2022 | 8.974 | 9.181 | 8.825 | 8.842 | 286,007 | -0.07(-0.79%) |
Apr 19, 2022 | 8.825 | 9.027 | 8.825 | 8.913 | 332,132 | -0.01(-0.10%) |
Apr 18, 2022 | 8.816 | 9.098 | 8.772 | 8.921 | 320,360 | +0.11(+1.30%) |
Apr 14, 2022 | 8.710 | 8.930 | 8.604 | 8.807 | 400,109 | +0.03(+0.30%) |
Apr 13, 2022 | 8.701 | 8.895 | 8.622 | 8.781 | 389,813 | +0.04(+0.40%) |
Apr 12, 2022 | 8.886 | 8.930 | 8.662 | 8.745 | 504,924 | -0.04(-0.50%) |
Apr 11, 2022 | 9.062 | 9.062 | 8.789 | 8.789 | 576,956 | -0.28(-3.11%) |
Apr 08, 2022 | 9.080 | 9.221 | 9.040 | 9.071 | 335,446 | -0.01(-0.10%) |
Apr 07, 2022 | 9.230 | 9.265 | 8.979 | 9.080 | 743,397 | -0.18(-1.90%) |
Apr 06, 2022 | 9.203 | 9.371 | 9.045 | 9.256 | 840,210 | -0.10(-1.04%) |
Apr 05, 2022 | 9.732 | 9.837 | 9.327 | 9.353 | 492,792 | -0.34(-3.54%) |
Apr 04, 2022 | 9.758 | 9.934 | 9.652 | 9.696 | 458,188 | -0.08(-0.81%) |
Apr 01, 2022 | 9.512 | 9.899 | 9.512 | 9.776 | 615,656 | +0.26(+2.78%) |
Mar 31, 2022 | 9.538 | 9.820 | 9.485 | 9.512 | 422,474 | -0.03(-0.28%) |
Mar 30, 2022 | 9.388 | 9.564 | 9.327 | 9.538 | 578,495 | +0.12(+1.31%) |
Mar 29, 2022 | 9.406 | 9.600 | 9.344 | 9.415 | 506,186 | +0.00(+0.00%) |
Mar 28, 2022 | 9.335 | 9.617 | 9.142 | 9.415 | 573,092 | -0.01(-0.09%) |
Mar 25, 2022 | 9.670 | 9.829 | 9.256 | 9.423 | 990,199 | -0.13(-1.38%) |
Mar 24, 2022 | 9.071 | 9.670 | 9.045 | 9.556 | 847,888 | +0.51(+5.65%) |
Mar 23, 2022 | 9.142 | 9.335 | 9.045 | 9.045 | 786,083 | -0.13(-1.44%) |
Mar 22, 2022 | 9.058 | 9.415 | 9.058 | 9.177 | 620,164 | -0.02(-0.19%) |
Mar 21, 2022 | 9.159 | 9.494 | 9.071 | 9.194 | 632,606 | +0.16(+1.75%) |
Mar 18, 2022 | 9.027 | 9.291 | 8.906 | 9.036 | 720,446 | -0.18(-1.91%) |
Mar 17, 2022 | 8.974 | 9.217 | 8.867 | 9.212 | 598,120 | +0.27(+3.05%) |
Mar 16, 2022 | 8.772 | 8.948 | 8.508 | 8.939 | 993,308 | +0.19(+2.22%) |
Mar 15, 2022 | 8.693 | 8.833 | 8.566 | 8.745 | 426,807 | +0.01(+0.10%) |
Mar 14, 2022 | 9.089 | 9.106 | 8.710 | 8.737 | 554,265 | -0.19(-2.17%) |
Mar 11, 2022 | 9.247 | 9.388 | 8.930 | 8.930 | 647,853 | -0.14(-1.55%) |
Mar 10, 2022 | 8.631 | 9.168 | 8.605 | 9.071 | 770,310 | +0.31(+3.52%) |
Mar 09, 2022 | 8.367 | 8.807 | 8.367 | 8.763 | 622,628 | +0.50(+6.08%) |
Mar 08, 2022 | 8.032 | 8.490 | 8.014 | 8.261 | 540,805 | +0.24(+2.96%) |
Mar 07, 2022 | 8.402 | 8.459 | 7.979 | 8.023 | 832,741 | -0.42(-5.01%) |
Mar 04, 2022 | 8.631 | 8.675 | 8.393 | 8.446 | 854,898 | -0.35(-4.00%) |
Mar 03, 2022 | 8.781 | 9.018 | 8.534 | 8.798 | 881,117 | +0.09(+1.01%) |
Mar 02, 2022 | 8.543 | 8.851 | 8.543 | 8.710 | 825,079 | +0.21(+2.49%) |
Mar 01, 2022 | 8.191 | 8.550 | 8.129 | 8.499 | 912,346 | +0.16(+1.90%) |
Feb 28, 2022 | 8.613 | 8.754 | 8.146 | 8.340 | 853,522 | -0.37(-4.25%) |
Feb 25, 2022 | 8.851 | 8.904 | 8.693 | 8.710 | 739,830 | -0.07(-0.80%) |
Feb 24, 2022 | 8.631 | 8.836 | 8.340 | 8.781 | 1,305,306 | -0.13(-1.48%) |
Feb 23, 2022 | 9.089 | 9.252 | 8.851 | 8.913 | 915,041 | -0.06(-0.69%) |
Feb 22, 2022 | 8.472 | 9.106 | 8.472 | 8.974 | 1,712,331 | +0.45(+5.27%) |
Feb 18, 2022 | 8.525 | 0 | +0.22(+2.65%) | |||
Feb 17, 2022 | 8.499 | 8.578 | 8.261 | 8.305 | 369,510 | -0.26(-2.98%) |
Feb 16, 2022 | 8.076 | 8.604 | 8.023 | 8.560 | 993,761 | +0.48(+6.00%) |
Feb 15, 2022 | 7.997 | 8.173 | 7.997 | 8.076 | 361,505 | +0.15(+1.89%) |
Feb 14, 2022 | 7.997 | 8.085 | 7.794 | 7.926 | 611,122 | -0.03(-0.33%) |
Feb 11, 2022 | 8.102 | 8.613 | 7.873 | 7.953 | 1,541,652 | -0.18(-2.17%) |
Feb 10, 2022 | 8.085 | 8.464 | 8.076 | 8.129 | 654,605 | -0.04(-0.54%) |
Feb 09, 2022 | 8.235 | 8.349 | 8.050 | 8.173 | 944,953 | -0.05(-0.64%) |
Feb 08, 2022 | 8.279 | 8.552 | 8.199 | 8.226 | 421,960 | -0.03(-0.32%) |
Feb 07, 2022 | 8.226 | 8.419 | 8.208 | 8.252 | 236,650 | +0.06(+0.75%) |
Feb 04, 2022 | 8.243 | 8.243 | 8.076 | 8.191 | 279,559 | +0.00(+0.00%) |
Feb 03, 2022 | 8.349 | 8.393 | 8.173 | 8.191 | 386,291 | -0.26(-3.02%) |
Feb 02, 2022 | 8.613 | 8.622 | 8.296 | 8.446 | 401,284 | -0.08(-0.93%) |