Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.826 | 7.843 | 7.668 | 7.726 | 348,029 | -0.12(-1.59%) |
Apr 28, 2022 | 7.834 | 7.868 | 7.768 | 7.851 | 371,108 | +0.09(+1.18%) |
Apr 27, 2022 | 7.818 | 7.901 | 7.726 | 7.759 | 368,498 | -0.04(-0.53%) |
Apr 26, 2022 | 7.859 | 7.909 | 7.784 | 7.801 | 189,128 | -0.13(-1.68%) |
Apr 25, 2022 | 7.851 | 7.934 | 7.768 | 7.934 | 295,639 | +0.07(+0.95%) |
Apr 22, 2022 | 7.992 | 7.996 | 7.843 | 7.859 | 245,483 | -0.12(-1.46%) |
Apr 21, 2022 | 8.142 | 8.151 | 7.952 | 7.976 | 217,574 | -0.08(-0.97%) |
Apr 20, 2022 | 8.071 | 8.145 | 8.005 | 8.054 | 372,776 | -0.01(-0.10%) |
Apr 19, 2022 | 7.947 | 8.095 | 7.914 | 8.062 | 249,898 | +0.12(+1.46%) |
Apr 18, 2022 | 7.930 | 7.980 | 7.905 | 7.947 | 180,239 | +0.02(+0.21%) |
Apr 14, 2022 | 7.963 | 8.021 | 7.930 | 7.930 | 309,609 | -0.06(-0.72%) |
Apr 13, 2022 | 7.938 | 8.013 | 7.930 | 7.988 | 171,959 | +0.06(+0.73%) |
Apr 12, 2022 | 7.955 | 8.013 | 7.897 | 7.930 | 236,011 | +0.03(+0.42%) |
Apr 11, 2022 | 7.971 | 7.988 | 7.890 | 7.897 | 201,575 | -0.07(-0.93%) |
Apr 08, 2022 | 7.988 | 8.021 | 7.914 | 7.971 | 140,692 | -0.02(-0.21%) |
Apr 07, 2022 | 7.963 | 8.005 | 7.889 | 7.988 | 199,443 | +0.02(+0.31%) |
Apr 06, 2022 | 7.988 | 8.013 | 7.905 | 7.963 | 302,058 | -0.06(-0.72%) |
Apr 05, 2022 | 8.112 | 8.133 | 8.013 | 8.021 | 374,495 | -0.16(-1.92%) |
Apr 04, 2022 | 8.211 | 8.211 | 8.137 | 8.178 | 254,388 | -0.02(-0.20%) |
Apr 01, 2022 | 8.186 | 8.203 | 8.137 | 8.195 | 158,106 | +0.03(+0.40%) |
Mar 31, 2022 | 8.244 | 8.244 | 8.128 | 8.162 | 277,833 | -0.04(-0.50%) |
Mar 30, 2022 | 8.195 | 8.203 | 8.104 | 8.203 | 192,265 | +0.01(+0.10%) |
Mar 29, 2022 | 8.178 | 8.219 | 8.120 | 8.195 | 276,768 | +0.04(+0.51%) |
Mar 28, 2022 | 8.145 | 8.170 | 8.080 | 8.153 | 206,170 | +0.04(+0.51%) |
Mar 25, 2022 | 8.153 | 8.170 | 8.046 | 8.112 | 304,320 | -0.02(-0.20%) |
Mar 24, 2022 | 8.145 | 8.186 | 8.087 | 8.128 | 158,104 | +0.02(+0.20%) |
Mar 23, 2022 | 8.112 | 8.157 | 8.071 | 8.112 | 162,306 | -0.01(-0.14%) |
Mar 22, 2022 | 8.115 | 8.205 | 8.115 | 8.123 | 247,099 | +0.04(+0.51%) |
Mar 21, 2022 | 8.091 | 8.173 | 8.025 | 8.083 | 202,531 | +0.01(+0.10%) |
Mar 18, 2022 | 8.001 | 8.091 | 7.952 | 8.074 | 275,409 | +0.07(+0.92%) |
Mar 17, 2022 | 7.927 | 8.025 | 7.878 | 8.001 | 236,199 | +0.07(+0.93%) |
Mar 16, 2022 | 7.705 | 7.927 | 7.648 | 7.927 | 582,427 | +0.30(+3.98%) |
Mar 15, 2022 | 7.632 | 7.656 | 7.566 | 7.623 | 259,692 | +0.09(+1.20%) |
Mar 14, 2022 | 7.656 | 7.722 | 7.517 | 7.533 | 300,318 | -0.11(-1.39%) |
Mar 11, 2022 | 7.787 | 7.829 | 7.632 | 7.640 | 313,222 | -0.11(-1.38%) |
Mar 10, 2022 | 7.919 | 7.919 | 7.705 | 7.746 | 771,422 | -0.20(-2.48%) |
Mar 09, 2022 | 8.009 | 8.050 | 7.927 | 7.943 | 391,617 | +0.16(+2.00%) |
Mar 08, 2022 | 7.878 | 7.935 | 7.763 | 7.787 | 371,728 | -0.07(-0.84%) |
Mar 07, 2022 | 8.050 | 8.059 | 7.828 | 7.853 | 315,134 | -0.20(-2.44%) |
Mar 04, 2022 | 8.058 | 8.078 | 7.992 | 8.050 | 257,547 | -0.04(-0.51%) |
Mar 03, 2022 | 8.181 | 8.198 | 8.074 | 8.091 | 167,600 | -0.04(-0.50%) |
Mar 02, 2022 | 8.058 | 8.238 | 8.033 | 8.132 | 432,242 | +0.12(+1.54%) |
Mar 01, 2022 | 8.123 | 8.164 | 7.968 | 8.009 | 296,238 | -0.11(-1.41%) |
Feb 28, 2022 | 8.099 | 8.164 | 8.009 | 8.123 | 261,856 | -0.01(-0.10%) |
Feb 25, 2022 | 8.099 | 8.197 | 8.074 | 8.132 | 451,147 | +0.06(+0.71%) |
Feb 24, 2022 | 7.771 | 8.074 | 7.730 | 8.074 | 346,407 | +0.16(+1.97%) |
Feb 23, 2022 | 8.099 | 8.115 | 7.878 | 7.919 | 222,107 | -0.15(-1.83%) |
Feb 22, 2022 | 8.197 | 8.197 | 7.992 | 8.066 | 363,750 | -0.17(-2.09%) |
Feb 18, 2022 | 8.238 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 8.279 | 8.296 | 8.066 | 8.222 | 178,930 | -0.06(-0.73%) |
Feb 16, 2022 | 8.266 | 8.291 | 8.209 | 8.283 | 178,454 | +0.02(+0.20%) |
Feb 15, 2022 | 8.209 | 8.274 | 8.201 | 8.266 | 137,261 | +0.09(+1.09%) |
Feb 14, 2022 | 8.209 | 8.290 | 8.137 | 8.177 | 240,689 | -0.06(-0.69%) |
Feb 11, 2022 | 8.388 | 8.418 | 8.185 | 8.234 | 390,652 | -0.14(-1.65%) |
Feb 10, 2022 | 8.429 | 8.445 | 8.327 | 8.372 | 274,618 | -0.09(-1.06%) |
Feb 09, 2022 | 8.421 | 8.462 | 8.396 | 8.462 | 324,521 | +0.07(+0.78%) |
Feb 08, 2022 | 8.323 | 8.396 | 8.307 | 8.396 | 177,514 | +0.07(+0.88%) |
Feb 07, 2022 | 8.388 | 8.417 | 8.299 | 8.323 | 201,303 | -0.08(-0.97%) |
Feb 04, 2022 | 8.356 | 8.429 | 8.274 | 8.405 | 306,511 | +0.05(+0.58%) |
Feb 03, 2022 | 8.421 | 8.339 | 8.356 | 207,102 | -0.11(-1.34%) | |
Feb 02, 2022 | 8.478 | 8.478 | 8.413 | 8.470 | 214,862 | +0.05(+0.58%) |