Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.810 | 8.880 | 8.760 | 8.770 | 4,177,675 | +0.01(+0.11%) |
Mar 30, 2022 | 8.800 | 8.850 | 8.760 | 8.760 | 4,290,078 | -0.02(-0.23%) |
Mar 29, 2022 | 8.580 | 8.780 | 8.500 | 8.780 | 5,181,196 | +0.01(+0.11%) |
Mar 28, 2022 | 8.860 | 8.877 | 8.760 | 8.770 | 4,127,900 | -0.19(-2.12%) |
Mar 25, 2022 | 8.950 | 9.000 | 8.890 | 8.960 | 3,141,163 | -0.04(-0.44%) |
Mar 24, 2022 | 8.980 | 9.060 | 8.950 | 9.000 | 7,152,943 | +0.13(+1.47%) |
Mar 23, 2022 | 8.870 | 8.885 | 8.790 | 8.870 | 5,994,047 | +0.10(+1.14%) |
Mar 22, 2022 | 8.800 | 8.810 | 8.660 | 8.770 | 4,269,817 | -0.15(-1.68%) |
Mar 21, 2022 | 8.850 | 8.950 | 8.850 | 8.920 | 8,397,829 | +0.06(+0.68%) |
Mar 18, 2022 | 8.820 | 8.910 | 8.810 | 8.860 | 6,806,768 | -0.03(-0.34%) |
Mar 17, 2022 | 8.880 | 8.978 | 8.870 | 8.890 | 5,378,910 | +0.11(+1.25%) |
Mar 16, 2022 | 8.720 | 8.800 | 8.570 | 8.780 | 6,495,904 | +0.07(+0.80%) |
Mar 15, 2022 | 8.690 | 8.770 | 8.610 | 8.710 | 4,635,172 | -0.04(-0.46%) |
Mar 14, 2022 | 8.840 | 8.860 | 8.710 | 8.750 | 8,159,107 | -0.26(-2.89%) |
Mar 11, 2022 | 8.980 | 9.090 | 8.955 | 9.010 | 4,817,955 | -0.03(-0.33%) |
Mar 10, 2022 | 9.040 | 9.090 | 9.040 | 4,472,289 | +0.11(+1.23%) | |
Mar 09, 2022 | 9.000 | 9.090 | 8.831 | 8.930 | 6,128,339 | -0.25(-2.72%) |
Mar 08, 2022 | 9.210 | 9.315 | 8.970 | 9.180 | 21,799,884 | +0.23(+2.57%) |
Mar 07, 2022 | 8.880 | 8.985 | 8.850 | 8.950 | 7,740,167 | +0.05(+0.56%) |
Mar 04, 2022 | 8.780 | 8.950 | 8.760 | 8.900 | 8,906,364 | +0.18(+2.06%) |
Mar 03, 2022 | 8.710 | 8.750 | 8.630 | 8.720 | 4,420,358 | -0.03(-0.34%) |
Mar 02, 2022 | 8.680 | 8.780 | 8.613 | 8.750 | 4,933,375 | -0.06(-0.68%) |
Mar 01, 2022 | 8.600 | 8.825 | 8.580 | 8.810 | 9,889,051 | +0.33(+3.89%) |
Feb 28, 2022 | 8.510 | 8.520 | 8.400 | 8.480 | 4,042,515 | +0.09(+1.07%) |
Feb 25, 2022 | 8.330 | 8.410 | 8.280 | 8.390 | 4,248,396 | +0.01(+0.12%) |
Feb 24, 2022 | 8.780 | 8.780 | 8.270 | 8.380 | 8,627,999 | -0.12(-1.41%) |
Feb 23, 2022 | 8.380 | 8.530 | 8.380 | 8.500 | 3,796,803 | +0.12(+1.43%) |
Feb 22, 2022 | 8.400 | 8.440 | 8.360 | 8.380 | 4,377,658 | +0.09(+1.09%) |
Feb 18, 2022 | 8.290 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 8.220 | 8.300 | 8.200 | 8.280 | 3,752,819 | +0.08(+0.98%) |
Feb 16, 2022 | 8.130 | 8.220 | 8.115 | 8.200 | 2,652,073 | +0.07(+0.86%) |
Feb 15, 2022 | 8.070 | 8.130 | 8.015 | 8.130 | 4,185,973 | -0.14(-1.69%) |
Feb 14, 2022 | 8.260 | 8.300 | 8.230 | 8.270 | 4,305,155 | +0.10(+1.22%) |
Feb 11, 2022 | 7.990 | 8.210 | 7.965 | 8.170 | 5,035,046 | +0.14(+1.74%) |
Feb 10, 2022 | 8.070 | 8.200 | 8.000 | 8.030 | 3,501,164 | -0.04(-0.50%) |
Feb 09, 2022 | 8.060 | 8.100 | 8.010 | 8.070 | 2,017,377 | +0.02(+0.25%) |
Feb 08, 2022 | 7.970 | 8.060 | 7.965 | 8.050 | 2,171,665 | +0.07(+0.88%) |
Feb 07, 2022 | 7.920 | 8.000 | 7.910 | 7.980 | 2,825,556 | +0.20(+2.57%) |
Feb 04, 2022 | 7.760 | 7.835 | 7.750 | 7.780 | 2,617,498 | +0.03(+0.39%) |
Feb 03, 2022 | 7.780 | 7.798 | 7.750 | 3,376,673 | -0.08(-1.02%) | |
Feb 02, 2022 | 7.880 | 7.900 | 7.790 | 7.830 | 1,839,738 | -0.01(-0.13%) |
Feb 01, 2022 | 7.950 | 7.970 | 7.820 | 7.840 | 3,082,714 | +0.06(+0.77%) |
Jan 31, 2022 | 7.770 | 7.750 | 7.780 | 3,081,922 | +0.04(+0.52%) | |
Jan 28, 2022 | 7.800 | 7.815 | 7.670 | 7.740 | 3,481,053 | -0.09(-1.15%) |
Jan 27, 2022 | 7.880 | 7.960 | 7.810 | 7.830 | 6,950,256 | -0.25(-3.09%) |
Jan 26, 2022 | 8.180 | 8.250 | 8.080 | 8.080 | 2,964,284 | -0.12(-1.46%) |
Jan 25, 2022 | 8.150 | 8.270 | 8.130 | 8.200 | 2,175,910 | -0.06(-0.73%) |
Jan 24, 2022 | 8.220 | 8.260 | 8.095 | 8.260 | 4,983,845 | -0.09(-1.08%) |
Jan 21, 2022 | 8.470 | 8.480 | 8.320 | 8.350 | 4,085,333 | -0.10(-1.18%) |
Jan 20, 2022 | 8.490 | 8.538 | 8.430 | 8.450 | 3,125,147 | +0.10(+1.20%) |
Jan 19, 2022 | 8.200 | 8.380 | 8.180 | 8.350 | 6,202,315 | +0.27(+3.34%) |
Jan 18, 2022 | 8.000 | 8.130 | 8.000 | 8.080 | 3,392,097 | +0.20(+2.54%) |
Jan 14, 2022 | 7.880 | 0 | -0.05(-0.63%) | |||
Jan 13, 2022 | 7.980 | 7.990 | 7.913 | 7.930 | 1,961,106 | -0.04(-0.50%) |
Jan 12, 2022 | 7.890 | 7.990 | 7.870 | 7.970 | 2,196,499 | +0.14(+1.79%) |
Jan 11, 2022 | 7.750 | 7.840 | 7.710 | 7.830 | 1,731,790 | +0.11(+1.42%) |
Jan 10, 2022 | 7.680 | 7.730 | 7.650 | 7.720 | 2,631,105 | +0.04(+0.52%) |
Jan 07, 2022 | 7.650 | 7.733 | 7.600 | 7.680 | 4,205,380 | +0.04(+0.52%) |
Jan 06, 2022 | 7.620 | 7.710 | 7.600 | 7.640 | 4,704,831 | -0.20(-2.55%) |
Jan 05, 2022 | 7.980 | 8.020 | 7.840 | 7.840 | 2,812,035 | -0.12(-1.51%) |
Jan 04, 2022 | 7.920 | 7.970 | 7.910 | 7.960 | 2,209,094 | +0.05(+0.63%) |