Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.990 | 8.060 | 7.830 | 7.865 | 2,881 | -0.08(-1.07%) |
Apr 28, 2022 | 7.760 | 8.000 | 7.740 | 7.950 | 3,068 | +0.08(+1.02%) |
Apr 27, 2022 | 7.820 | 8.040 | 7.820 | 7.870 | 1,260 | -0.07(-0.88%) |
Apr 26, 2022 | 7.840 | 7.940 | 7.840 | 7.940 | 439 | +0.17(+2.19%) |
Apr 25, 2022 | 7.900 | 7.901 | 7.770 | 7.770 | 1,380 | -0.26(-3.24%) |
Apr 22, 2022 | 8.080 | 8.080 | 8.020 | 8.030 | 658 | -0.14(-1.71%) |
Apr 21, 2022 | 8.500 | 8.500 | 8.170 | 8.170 | 2,458 | -0.31(-3.66%) |
Apr 20, 2022 | 8.292 | 8.480 | 8.292 | 8.480 | 674 | +0.17(+2.05%) |
Apr 19, 2022 | 8.300 | 8.330 | 8.300 | 8.310 | 2,408 | +0.16(+1.96%) |
Apr 18, 2022 | 8.240 | 8.250 | 8.150 | 8.150 | 2,384 | -0.01(-0.12%) |
Apr 14, 2022 | 8.020 | 8.170 | 7.900 | 8.160 | 1,190 | +0.00(+0.00%) |
Apr 13, 2022 | 8.050 | 8.174 | 7.930 | 8.160 | 3,017 | +0.16(+2.00%) |
Apr 12, 2022 | 8.150 | 8.150 | 7.975 | 8.000 | 3,440 | +0.02(+0.25%) |
Apr 11, 2022 | 8.080 | 8.200 | 7.834 | 7.980 | 1,344 | -0.10(-1.24%) |
Apr 08, 2022 | 8.080 | 8.080 | 7.940 | 8.080 | 557 | +0.15(+1.89%) |
Apr 07, 2022 | 7.930 | 7.930 | 7.930 | 7.930 | 566 | -0.17(-2.10%) |
Apr 06, 2022 | 8.000 | 8.100 | 7.920 | 8.100 | 1,785 | -0.16(-1.94%) |
Apr 05, 2022 | 8.390 | 8.442 | 8.260 | 8.260 | 757 | -0.05(-0.60%) |
Apr 04, 2022 | 8.350 | 8.520 | 8.240 | 8.310 | 3,296 | +0.04(+0.48%) |
Apr 01, 2022 | 8.240 | 8.346 | 8.230 | 8.270 | 860 | +0.03(+0.36%) |
Mar 31, 2022 | 8.370 | 8.370 | 8.240 | 8.240 | 528 | +0.02(+0.24%) |
Mar 30, 2022 | 8.550 | 8.550 | 8.201 | 8.220 | 1,817 | -0.28(-3.29%) |
Mar 29, 2022 | 8.230 | 8.500 | 8.210 | 8.500 | 1,329 | +0.41(+5.07%) |
Mar 28, 2022 | 8.310 | 8.310 | 8.070 | 8.090 | 900 | -0.15(-1.82%) |
Mar 25, 2022 | 8.220 | 8.340 | 8.200 | 8.240 | 7,399 | +0.05(+0.61%) |
Mar 24, 2022 | 8.190 | 8.190 | 8.190 | 8.190 | 335 | +0.11(+1.36%) |
Mar 23, 2022 | 8.090 | 8.170 | 8.080 | 8.080 | 1,222 | -0.10(-1.16%) |
Mar 22, 2022 | 8.120 | 8.175 | 8.040 | 8.175 | 1,869 | +0.06(+0.68%) |
Mar 21, 2022 | 8.030 | 8.320 | 8.035 | 8.120 | 1,606 | +0.06(+0.74%) |
Mar 18, 2022 | 7.980 | 8.150 | 7.980 | 8.060 | 2,180 | +0.12(+1.51%) |
Mar 17, 2022 | 8.105 | 8.142 | 7.900 | 7.940 | 3,807 | +0.03(+0.38%) |
Mar 16, 2022 | 7.970 | 7.970 | 7.910 | 7.910 | 527 | +0.25(+3.26%) |
Mar 15, 2022 | 7.650 | 7.660 | 7.650 | 7.660 | 360 | +0.11(+1.40%) |
Mar 14, 2022 | 7.730 | 7.730 | 7.554 | 7.554 | 1,226 | -0.40(-4.98%) |
Mar 11, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 416 | +0.25(+3.25%) |
Mar 10, 2022 | 7.740 | 7.740 | 7.680 | 7.700 | 792 | +0.06(+0.79%) |
Mar 09, 2022 | 7.664 | 7.664 | 7.620 | 7.640 | 1,487 | +0.01(+0.13%) |
Mar 08, 2022 | 7.360 | 7.630 | 7.340 | 7.630 | 2,137 | +0.27(+3.74%) |
Mar 07, 2022 | 7.470 | 7.570 | 7.240 | 7.355 | 2,864 | -0.30(-3.98%) |
Mar 04, 2022 | 7.510 | 7.660 | 7.510 | 7.660 | 1,330 | -0.04(-0.52%) |
Mar 03, 2022 | 7.720 | 8.010 | 7.700 | 7.700 | 5,273 | -0.32(-3.99%) |
Mar 02, 2022 | 7.660 | 8.020 | 7.542 | 8.020 | 3,685 | +0.32(+4.16%) |
Mar 01, 2022 | 7.530 | 7.782 | 7.480 | 7.700 | 3,190 | -0.11(-1.41%) |
Feb 28, 2022 | 7.300 | 7.810 | 7.280 | 7.810 | 12,763 | +0.43(+5.80%) |
Feb 25, 2022 | 7.310 | 7.600 | 7.382 | 7.382 | 2,839 | +0.07(+0.99%) |
Feb 24, 2022 | 7.210 | 7.420 | 7.130 | 7.310 | 10,921 | -0.25(-3.31%) |
Feb 23, 2022 | 7.680 | 7.680 | 7.490 | 7.560 | 1,115 | -0.03(-0.40%) |
Feb 22, 2022 | 7.630 | 7.763 | 7.540 | 7.590 | 12,118 | -0.29(-3.62%) |
Feb 18, 2022 | 7.875 | 0 | -0.07(-0.82%) | |||
Feb 17, 2022 | 8.000 | 8.115 | 7.940 | 7.940 | 3,285 | -0.29(-3.58%) |
Feb 16, 2022 | 8.130 | 8.240 | 8.120 | 8.235 | 3,118 | +0.26(+3.32%) |
Feb 15, 2022 | 7.670 | 8.110 | 7.670 | 7.970 | 9,196 | +0.35(+4.66%) |
Feb 14, 2022 | 7.560 | 7.640 | 7.550 | 7.615 | 3,624 | -0.13(-1.74%) |
Feb 11, 2022 | 8.000 | 8.010 | 7.750 | 7.750 | 2,571 | -0.29(-3.61%) |
Feb 10, 2022 | 7.970 | 8.145 | 7.810 | 8.040 | 5,585 | -0.20(-2.43%) |
Feb 09, 2022 | 8.080 | 8.455 | 8.010 | 8.240 | 9,687 | +0.15(+1.92%) |
Feb 08, 2022 | 8.022 | 8.130 | 7.970 | 8.085 | 11,333 | -0.27(-3.29%) |
Feb 07, 2022 | 8.280 | 8.460 | 8.280 | 8.360 | 2,504 | +0.18(+2.20%) |
Feb 04, 2022 | 8.300 | 8.300 | 8.082 | 8.180 | 7,758 | -0.11(-1.33%) |
Feb 03, 2022 | 8.520 | 8.290 | 4,514 | -0.25(-2.89%) | ||
Feb 02, 2022 | 8.580 | 8.680 | 8.480 | 8.537 | 14,329 | -0.53(-5.88%) |