Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.852 | 6.890 | 6.758 | 6.758 | 692,319 | +0.06(+0.84%) |
Apr 28, 2022 | 6.768 | 6.768 | 6.630 | 6.702 | 823,193 | -0.01(-0.14%) |
Apr 27, 2022 | 6.598 | 6.768 | 6.598 | 6.711 | 795,052 | +0.18(+2.74%) |
Apr 26, 2022 | 6.645 | 6.645 | 6.532 | 6.532 | 892,836 | -0.34(-4.94%) |
Apr 25, 2022 | 6.758 | 6.871 | 6.739 | 6.871 | 830,454 | -0.11(-1.62%) |
Apr 22, 2022 | 7.126 | 7.135 | 6.975 | 6.984 | 695,433 | -0.05(-0.67%) |
Apr 21, 2022 | 7.248 | 7.248 | 7.022 | 7.032 | 799,630 | -0.17(-2.36%) |
Apr 20, 2022 | 7.248 | 7.253 | 7.201 | 7.201 | 521,248 | -0.03(-0.39%) |
Apr 19, 2022 | 7.201 | 7.239 | 7.164 | 7.229 | 463,367 | +0.02(+0.26%) |
Apr 18, 2022 | 7.258 | 7.258 | 7.173 | 7.211 | 559,364 | -0.07(-0.91%) |
Apr 14, 2022 | 7.267 | 7.310 | 7.258 | 7.277 | 354,258 | +0.01(+0.13%) |
Apr 13, 2022 | 7.211 | 7.267 | 7.187 | 7.267 | 343,723 | +0.08(+1.18%) |
Apr 12, 2022 | 7.248 | 7.253 | 7.173 | 7.182 | 468,985 | -0.04(-0.52%) |
Apr 11, 2022 | 7.267 | 7.319 | 7.211 | 7.220 | 518,936 | -0.14(-1.92%) |
Apr 08, 2022 | 7.352 | 7.418 | 7.324 | 7.361 | 521,475 | +0.12(+1.69%) |
Apr 07, 2022 | 7.314 | 7.314 | 7.164 | 7.239 | 1,364,095 | -0.10(-1.41%) |
Apr 06, 2022 | 7.324 | 7.376 | 7.248 | 7.343 | 583,398 | -0.03(-0.38%) |
Apr 05, 2022 | 7.456 | 7.465 | 7.352 | 7.371 | 789,700 | -0.11(-1.51%) |
Apr 04, 2022 | 7.446 | 7.522 | 7.427 | 7.484 | 653,860 | +0.12(+1.66%) |
Apr 01, 2022 | 7.361 | 7.404 | 7.267 | 7.361 | 674,465 | +0.21(+2.90%) |
Mar 31, 2022 | 7.295 | 7.295 | 7.149 | 7.154 | 1,418,184 | -0.13(-1.81%) |
Mar 30, 2022 | 7.229 | 7.328 | 7.229 | 7.286 | 493,398 | +0.08(+1.18%) |
Mar 29, 2022 | 7.295 | 7.310 | 7.173 | 7.201 | 692,254 | -0.02(-0.26%) |
Mar 28, 2022 | 7.211 | 7.234 | 7.154 | 7.220 | 676,683 | -0.05(-0.65%) |
Mar 25, 2022 | 7.220 | 7.277 | 7.201 | 7.267 | 491,232 | -0.04(-0.52%) |
Mar 24, 2022 | 7.352 | 7.361 | 7.268 | 7.305 | 481,051 | -0.14(-1.90%) |
Mar 23, 2022 | 7.380 | 7.493 | 7.371 | 7.446 | 676,042 | +0.02(+0.25%) |
Mar 22, 2022 | 7.465 | 7.465 | 7.399 | 7.427 | 997,996 | +0.06(+0.77%) |
Mar 21, 2022 | 7.333 | 7.385 | 7.314 | 7.371 | 772,467 | -0.16(-2.13%) |
Mar 18, 2022 | 7.286 | 7.550 | 7.277 | 7.531 | 1,001,712 | +0.31(+4.31%) |
Mar 17, 2022 | 7.286 | 7.286 | 7.135 | 7.220 | 1,269,060 | -0.09(-1.29%) |
Mar 16, 2022 | 7.032 | 7.324 | 6.999 | 7.314 | 2,133,501 | +0.56(+8.23%) |
Mar 15, 2022 | 6.702 | 6.791 | 6.584 | 6.758 | 1,825,022 | -0.15(-2.18%) |
Mar 14, 2022 | 7.060 | 7.098 | 6.900 | 6.909 | 1,278,971 | -0.14(-2.01%) |
Mar 11, 2022 | 7.229 | 7.291 | 7.050 | 7.050 | 1,162,745 | -0.14(-1.97%) |
Mar 10, 2022 | 7.211 | 7.229 | 7.145 | 7.192 | 1,001,667 | -0.11(-1.55%) |
Mar 09, 2022 | 7.427 | 7.427 | 7.220 | 7.305 | 1,203,056 | -0.04(-0.51%) |
Mar 08, 2022 | 7.418 | 7.437 | 7.295 | 7.343 | 1,183,497 | -0.11(-1.52%) |
Mar 07, 2022 | 7.541 | 7.565 | 7.456 | 7.456 | 1,256,364 | -0.14(-1.86%) |
Mar 04, 2022 | 7.654 | 7.687 | 7.588 | 7.597 | 969,544 | -0.10(-1.35%) |
Mar 03, 2022 | 7.795 | 7.795 | 7.677 | 7.701 | 496,033 | -0.08(-1.09%) |
Mar 02, 2022 | 7.786 | 7.809 | 7.729 | 7.786 | 686,527 | +0.03(+0.36%) |
Mar 01, 2022 | 7.814 | 7.875 | 7.738 | 7.757 | 1,058,996 | -0.07(-0.84%) |
Feb 28, 2022 | 7.852 | 7.880 | 7.786 | 7.823 | 756,036 | -0.16(-2.01%) |
Feb 25, 2022 | 7.870 | 8.002 | 7.941 | 7.984 | 755,071 | +0.00(+0.00%) |
Feb 24, 2022 | 7.842 | 7.984 | 7.786 | 7.984 | 1,436,059 | -0.15(-1.85%) |
Feb 23, 2022 | 8.181 | 8.210 | 8.106 | 8.134 | 572,996 | -0.08(-0.92%) |
Feb 22, 2022 | 8.285 | 8.307 | 8.172 | 8.210 | 502,029 | -0.11(-1.36%) |
Feb 18, 2022 | 8.323 | 0 | +0.05(+0.57%) | |||
Feb 17, 2022 | 8.323 | 8.365 | 8.262 | 8.276 | 743,166 | -0.22(-2.55%) |
Feb 16, 2022 | 8.474 | 8.511 | 8.412 | 8.493 | 867,288 | -0.13(-1.53%) |
Feb 15, 2022 | 8.587 | 8.648 | 8.544 | 8.625 | 1,003,779 | -0.08(-0.87%) |
Feb 14, 2022 | 8.785 | 8.822 | 8.625 | 8.700 | 892,502 | -0.26(-2.94%) |
Feb 11, 2022 | 8.954 | 9.133 | 8.936 | 8.964 | 1,046,534 | +0.23(+2.59%) |
Feb 10, 2022 | 8.766 | 8.822 | 8.728 | 8.738 | 647,403 | -0.06(-0.64%) |
Feb 09, 2022 | 8.785 | 8.837 | 8.733 | 8.794 | 1,028,231 | +0.00(+0.00%) |
Feb 08, 2022 | 8.625 | 8.794 | 8.625 | 8.794 | 1,243,474 | +0.26(+3.09%) |
Feb 07, 2022 | 8.464 | 8.596 | 8.464 | 8.530 | 951,297 | +0.08(+0.89%) |
Feb 04, 2022 | 8.389 | 8.474 | 8.370 | 8.455 | 336,192 | +0.06(+0.67%) |
Feb 03, 2022 | 8.398 | 8.483 | 8.398 | 398,463 | -0.06(-0.67%) | |
Feb 02, 2022 | 8.483 | 8.502 | 8.427 | 8.455 | 360,923 | -0.03(-0.33%) |