Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.278 | 8.478 | 8.142 | 8.459 | 19,181 | +0.23(+2.75%) |
Apr 28, 2022 | 8.314 | 8.469 | 8.151 | 8.233 | 26,347 | -0.14(-1.63%) |
Apr 27, 2022 | 8.414 | 8.432 | 8.242 | 8.369 | 38,323 | +0.05(+0.54%) |
Apr 26, 2022 | 8.060 | 8.342 | 8.060 | 8.323 | 47,871 | +0.25(+3.15%) |
Apr 25, 2022 | 8.242 | 8.278 | 8.070 | 8.070 | 35,194 | -0.05(-0.56%) |
Apr 22, 2022 | 7.861 | 8.160 | 7.861 | 8.115 | 65,349 | +0.16(+2.05%) |
Apr 21, 2022 | 7.770 | 7.961 | 7.689 | 7.952 | 18,875 | +0.17(+2.21%) |
Apr 20, 2022 | 7.752 | 7.779 | 7.689 | 7.779 | 47,813 | +0.11(+1.42%) |
Apr 19, 2022 | 7.852 | 7.852 | 7.657 | 7.671 | 13,587 | -0.24(-3.09%) |
Apr 18, 2022 | 7.852 | 7.943 | 7.843 | 7.915 | 11,292 | +0.08(+1.04%) |
Apr 14, 2022 | 7.689 | 7.834 | 7.662 | 7.834 | 25,297 | +0.13(+1.65%) |
Apr 13, 2022 | 7.807 | 7.807 | 7.688 | 7.707 | 8,859 | -0.14(-1.73%) |
Apr 12, 2022 | 7.725 | 7.879 | 7.639 | 7.843 | 53,140 | +0.09(+1.17%) |
Apr 11, 2022 | 7.807 | 7.807 | 7.698 | 7.752 | 45,899 | +0.01(+0.12%) |
Apr 08, 2022 | 7.743 | 7.779 | 7.671 | 7.743 | 31,011 | +0.04(+0.47%) |
Apr 07, 2022 | 7.662 | 7.843 | 7.662 | 7.707 | 21,735 | +0.05(+0.59%) |
Apr 06, 2022 | 7.652 | 7.774 | 7.652 | 7.662 | 39,742 | +0.14(+1.81%) |
Apr 05, 2022 | 7.399 | 7.553 | 7.353 | 7.526 | 57,038 | +0.14(+1.84%) |
Apr 04, 2022 | 7.444 | 7.507 | 7.390 | 7.390 | 16,051 | -0.15(-1.93%) |
Apr 01, 2022 | 7.625 | 7.625 | 7.535 | 7.535 | 69,691 | -0.05(-0.61%) |
Mar 31, 2022 | 7.535 | 7.581 | 7.516 | 7.581 | 20,710 | +0.11(+1.47%) |
Mar 30, 2022 | 7.444 | 7.516 | 7.410 | 7.471 | 31,341 | +0.12(+1.60%) |
Mar 29, 2022 | 7.553 | 7.553 | 7.335 | 7.353 | 52,285 | -0.28(-3.68%) |
Mar 28, 2022 | 7.662 | 7.779 | 7.625 | 7.634 | 6,629 | -0.08(-1.07%) |
Mar 25, 2022 | 7.693 | 7.752 | 7.634 | 7.717 | 60,869 | +0.06(+0.73%) |
Mar 24, 2022 | 7.652 | 7.788 | 7.652 | 7.662 | 18,976 | -0.09(-1.17%) |
Mar 23, 2022 | 7.553 | 7.752 | 7.553 | 7.752 | 40,389 | +0.22(+2.89%) |
Mar 22, 2022 | 7.689 | 7.689 | 7.471 | 7.535 | 244,752 | -0.22(-2.81%) |
Mar 21, 2022 | 7.571 | 7.779 | 7.571 | 7.752 | 38,996 | +0.19(+2.52%) |
Mar 18, 2022 | 7.734 | 7.743 | 7.562 | 7.562 | 112,525 | -0.19(-2.46%) |
Mar 17, 2022 | 7.888 | 7.888 | 7.752 | 7.752 | 10,936 | -0.14(-1.72%) |
Mar 16, 2022 | 8.124 | 8.124 | 7.888 | 7.888 | 50,458 | -0.29(-3.55%) |
Mar 15, 2022 | 8.206 | 8.287 | 8.160 | 8.178 | 65,324 | -0.19(-2.28%) |
Mar 14, 2022 | 8.160 | 8.369 | 8.124 | 8.369 | 46,672 | +0.24(+3.01%) |
Mar 11, 2022 | 7.906 | 8.142 | 7.906 | 8.124 | 131,984 | +0.08(+1.01%) |
Mar 10, 2022 | 7.997 | 8.115 | 7.997 | 8.042 | 40,122 | +0.05(+0.57%) |
Mar 09, 2022 | 8.060 | 8.060 | 7.934 | 7.997 | 9,753 | -0.14(-1.73%) |
Mar 08, 2022 | 8.206 | 8.314 | 7.961 | 8.138 | 117,930 | -0.09(-1.04%) |
Mar 07, 2022 | 8.106 | 8.251 | 8.024 | 8.224 | 88,641 | +0.18(+2.25%) |
Mar 04, 2022 | 7.925 | 8.088 | 7.925 | 8.042 | 193,922 | +0.19(+2.42%) |
Mar 03, 2022 | 7.793 | 7.934 | 7.793 | 7.852 | 40,932 | +0.07(+0.95%) |
Mar 02, 2022 | 7.834 | 7.843 | 7.735 | 7.778 | 30,528 | -0.14(-1.73%) |
Mar 01, 2022 | 7.961 | 7.988 | 7.816 | 7.915 | 23,898 | +0.02(+0.22%) |
Feb 28, 2022 | 7.870 | 7.979 | 7.689 | 7.897 | 220,061 | +0.17(+2.23%) |
Feb 25, 2022 | 7.807 | 7.879 | 7.716 | 7.725 | 108,946 | -0.17(-2.18%) |
Feb 24, 2022 | 8.269 | 8.296 | 7.870 | 7.897 | 79,182 | -0.18(-2.24%) |
Feb 23, 2022 | 7.861 | 8.115 | 7.861 | 8.079 | 57,045 | +0.18(+2.30%) |
Feb 22, 2022 | 7.825 | 7.943 | 7.825 | 7.897 | 83,918 | +0.03(+0.35%) |
Feb 18, 2022 | 7.870 | 0 | +0.14(+1.76%) | |||
Feb 17, 2022 | 7.680 | 7.770 | 7.680 | 7.734 | 41,996 | +0.17(+2.28%) |
Feb 16, 2022 | 7.643 | 7.652 | 7.553 | 7.562 | 18,220 | +0.03(+0.39%) |
Feb 15, 2022 | 7.698 | 7.698 | 7.507 | 7.533 | 348,807 | -0.23(-2.95%) |
Feb 14, 2022 | 7.779 | 7.834 | 7.707 | 7.761 | 32,782 | +0.04(+0.47%) |
Feb 11, 2022 | 7.607 | 7.794 | 7.562 | 7.725 | 55,802 | +0.07(+0.95%) |
Feb 10, 2022 | 7.535 | 7.707 | 7.444 | 7.652 | 53,230 | +0.19(+2.55%) |
Feb 09, 2022 | 7.589 | 7.598 | 7.462 | 7.462 | 56,863 | -0.24(-3.18%) |
Feb 08, 2022 | 7.816 | 7.816 | 7.652 | 7.707 | 34,661 | -0.13(-1.62%) |
Feb 07, 2022 | 7.934 | 7.934 | 7.729 | 7.834 | 90,560 | -0.04(-0.46%) |
Feb 04, 2022 | 7.897 | 7.988 | 7.807 | 7.870 | 51,661 | +0.00(+0.00%) |
Feb 03, 2022 | 7.734 | 7.933 | 7.870 | 16,196 | +0.16(+2.12%) | |
Feb 02, 2022 | 7.671 | 7.761 | 7.671 | 7.707 | 24,866 | +0.05(+0.59%) |