Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.841 | 8.974 | 8.791 | 8.791 | 1,287,553 | +0.02(+0.28%) |
Mar 30, 2022 | 8.516 | 8.849 | 8.508 | 8.766 | 1,834,471 | +0.50(+6.04%) |
Mar 29, 2022 | 8.317 | 8.342 | 8.134 | 8.267 | 1,068,128 | -0.17(-1.97%) |
Mar 28, 2022 | 8.558 | 8.600 | 8.400 | 8.433 | 914,165 | -0.21(-2.41%) |
Mar 25, 2022 | 8.442 | 8.650 | 8.396 | 8.641 | 2,269,474 | +0.26(+3.08%) |
Mar 24, 2022 | 8.758 | 8.774 | 8.379 | 8.383 | 1,843,673 | -0.50(-5.62%) |
Mar 23, 2022 | 9.007 | 9.141 | 8.882 | 8.882 | 1,077,821 | -0.09(-1.02%) |
Mar 22, 2022 | 9.074 | 9.099 | 8.941 | 8.974 | 1,193,483 | -0.04(-0.46%) |
Mar 21, 2022 | 8.966 | 9.111 | 8.932 | 9.016 | 860,267 | +0.02(+0.28%) |
Mar 18, 2022 | 8.849 | 9.107 | 8.827 | 8.991 | 2,286,059 | -0.02(-0.28%) |
Mar 17, 2022 | 9.032 | 9.157 | 8.941 | 9.016 | 1,503,084 | +0.04(+0.46%) |
Mar 16, 2022 | 8.982 | 9.311 | 8.783 | 8.974 | 2,028,158 | +0.17(+1.89%) |
Mar 15, 2022 | 8.591 | 8.899 | 8.500 | 8.808 | 1,767,694 | +0.23(+2.72%) |
Mar 14, 2022 | 8.683 | 8.716 | 8.467 | 8.575 | 2,009,510 | -0.22(-2.55%) |
Mar 11, 2022 | 8.924 | 9.174 | 8.799 | 8.799 | 2,628,559 | -0.72(-7.60%) |
Mar 10, 2022 | 9.423 | 9.631 | 9.523 | 2,744,520 | +0.12(+1.33%) | |
Mar 09, 2022 | 9.556 | 9.556 | 9.336 | 9.398 | 3,445,480 | -0.45(-4.56%) |
Mar 08, 2022 | 9.639 | 10.11 | 9.448 | 9.847 | 5,210,497 | +0.07(+0.77%) |
Mar 07, 2022 | 9.273 | 9.947 | 9.273 | 9.772 | 5,518,022 | +0.52(+5.57%) |
Mar 04, 2022 | 8.982 | 9.277 | 8.932 | 9.257 | 2,185,434 | +0.05(+0.54%) |
Mar 03, 2022 | 9.198 | 9.290 | 9.070 | 9.207 | 2,395,942 | +0.11(+1.19%) |
Mar 02, 2022 | 8.899 | 9.099 | 8.833 | 9.099 | 3,074,486 | -0.07(-0.82%) |
Mar 01, 2022 | 9.240 | 9.327 | 9.074 | 9.174 | 1,725,567 | -0.21(-2.22%) |
Feb 28, 2022 | 9.248 | 9.456 | 9.157 | 9.381 | 2,513,163 | +0.24(+2.64%) |
Feb 25, 2022 | 8.799 | 9.223 | 8.945 | 9.140 | 2,502,685 | +0.17(+1.95%) |
Feb 24, 2022 | 8.300 | 9.165 | 8.300 | 8.966 | 3,399,779 | +0.30(+3.45%) |
Feb 23, 2022 | 8.633 | 8.816 | 8.600 | 8.666 | 1,716,793 | -0.29(-3.25%) |
Feb 22, 2022 | 8.716 | 9.016 | 8.699 | 8.957 | 2,533,284 | +0.43(+5.07%) |
Feb 18, 2022 | 8.525 | 0 | -0.24(-2.75%) | |||
Feb 17, 2022 | 8.608 | 8.803 | 8.608 | 8.766 | 1,455,357 | +0.06(+0.67%) |
Feb 16, 2022 | 8.500 | 8.795 | 8.500 | 8.708 | 1,831,456 | +0.27(+3.15%) |
Feb 15, 2022 | 8.292 | 8.467 | 8.267 | 8.442 | 1,585,465 | +0.14(+1.70%) |
Feb 14, 2022 | 8.167 | 8.346 | 8.117 | 8.300 | 2,802,909 | -0.11(-1.29%) |
Feb 11, 2022 | 8.167 | 8.575 | 8.167 | 8.408 | 2,277,442 | +0.22(+2.74%) |
Feb 10, 2022 | 8.001 | 8.275 | 7.984 | 8.184 | 2,160,512 | +0.27(+3.47%) |
Feb 09, 2022 | 7.826 | 7.918 | 7.801 | 7.909 | 1,512,464 | -0.02(-0.21%) |
Feb 08, 2022 | 7.810 | 7.926 | 7.718 | 7.926 | 2,244,678 | +0.04(+0.53%) |
Feb 07, 2022 | 7.751 | 7.993 | 7.701 | 7.884 | 2,148,415 | +0.29(+3.83%) |
Feb 04, 2022 | 7.236 | 7.676 | 7.211 | 7.593 | 3,043,971 | +0.49(+6.91%) |
Feb 03, 2022 | 6.836 | 7.232 | 7.103 | 1,906,185 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.311 | 7.335 | 7.074 | 7.103 | 932,129 | -0.07(-1.04%) |
Feb 01, 2022 | 6.895 | 7.186 | 6.895 | 7.177 | 1,073,337 | +0.26(+3.73%) |
Jan 31, 2022 | 6.745 | 6.949 | 6.920 | 1,160,681 | -0.05(-0.72%) | |
Jan 28, 2022 | 6.995 | 7.036 | 6.824 | 6.970 | 950,806 | -0.02(-0.24%) |
Jan 27, 2022 | 7.053 | 7.202 | 6.915 | 6.986 | 1,256,801 | -0.05(-0.71%) |
Jan 26, 2022 | 7.211 | 7.219 | 6.928 | 7.036 | 1,443,732 | -0.02(-0.35%) |
Jan 25, 2022 | 6.936 | 7.086 | 6.762 | 7.061 | 1,456,241 | +0.17(+2.41%) |
Jan 24, 2022 | 6.812 | 6.911 | 6.574 | 6.895 | 3,743,052 | -0.07(-1.07%) |
Jan 21, 2022 | 7.377 | 7.377 | 6.932 | 6.970 | 1,724,050 | -0.39(-5.31%) |
Jan 20, 2022 | 7.518 | 7.606 | 7.360 | 7.360 | 912,992 | -0.14(-1.88%) |
Jan 19, 2022 | 7.535 | 7.593 | 7.477 | 7.502 | 1,029,974 | +0.00(+0.00%) |
Jan 18, 2022 | 7.627 | 7.676 | 7.494 | 7.502 | 904,844 | -0.21(-2.70%) |
Jan 14, 2022 | 7.710 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 7.793 | 7.797 | 7.606 | 7.643 | 894,937 | -0.17(-2.13%) |
Jan 12, 2022 | 7.926 | 7.951 | 7.810 | 7.810 | 815,517 | -0.04(-0.53%) |
Jan 11, 2022 | 7.643 | 7.926 | 7.635 | 7.851 | 1,469,127 | +0.24(+3.17%) |
Jan 10, 2022 | 7.652 | 7.660 | 7.514 | 7.610 | 864,651 | +0.01(+0.11%) |
Jan 07, 2022 | 7.560 | 7.610 | 7.473 | 7.602 | 1,263,336 | +0.11(+1.44%) |
Jan 06, 2022 | 7.618 | 7.685 | 7.469 | 7.494 | 690,165 | -0.01(-0.11%) |
Jan 05, 2022 | 7.668 | 7.793 | 7.494 | 7.502 | 1,049,456 | -0.22(-2.80%) |
Jan 04, 2022 | 7.676 | 7.785 | 7.631 | 7.718 | 1,374,011 | +0.12(+1.64%) |