Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.527 | 9.638 | 9.421 | 9.460 | 1,256,062 | -0.08(-0.81%) |
Mar 30, 2022 | 9.643 | 9.682 | 9.508 | 9.537 | 873,341 | -0.13(-1.30%) |
Mar 29, 2022 | 9.537 | 9.686 | 9.508 | 9.662 | 1,460,995 | +0.16(+1.72%) |
Mar 28, 2022 | 9.479 | 9.523 | 9.383 | 9.498 | 876,047 | -0.04(-0.40%) |
Mar 25, 2022 | 9.383 | 9.587 | 9.383 | 9.537 | 1,296,917 | +0.17(+1.85%) |
Mar 24, 2022 | 9.267 | 9.373 | 9.181 | 9.364 | 797,905 | +0.11(+1.14%) |
Mar 23, 2022 | 9.479 | 9.518 | 9.238 | 9.258 | 1,106,176 | -0.25(-2.63%) |
Mar 22, 2022 | 9.460 | 9.595 | 9.393 | 9.508 | 1,638,878 | +0.08(+0.82%) |
Mar 21, 2022 | 9.498 | 9.537 | 9.335 | 9.431 | 921,784 | -0.07(-0.71%) |
Mar 18, 2022 | 9.527 | 9.624 | 9.364 | 9.498 | 2,041,909 | -0.01(-0.10%) |
Mar 17, 2022 | 9.277 | 9.537 | 9.267 | 9.508 | 1,441,136 | +0.14(+1.54%) |
Mar 16, 2022 | 9.287 | 9.364 | 9.161 | 9.364 | 1,732,313 | +0.19(+2.10%) |
Mar 15, 2022 | 8.940 | 9.234 | 8.872 | 9.171 | 2,093,275 | +0.28(+3.14%) |
Mar 14, 2022 | 8.969 | 9.161 | 8.834 | 8.892 | 1,841,590 | +0.03(+0.38%) |
Mar 11, 2022 | 9.021 | 9.112 | 8.819 | 8.858 | 1,383,289 | -0.12(-1.39%) |
Mar 10, 2022 | 8.685 | 8.992 | 8.983 | 1,002,695 | +0.12(+1.30%) | |
Mar 09, 2022 | 8.992 | 9.107 | 8.867 | 8.867 | 1,233,316 | +0.05(+0.54%) |
Mar 08, 2022 | 8.839 | 8.954 | 8.839 | 8.819 | 1,418,234 | +0.12(+1.43%) |
Mar 07, 2022 | 8.628 | 8.901 | 8.536 | 8.695 | 1,964,234 | -0.36(-3.92%) |
Mar 04, 2022 | 9.011 | 9.098 | 8.853 | 9.050 | 1,204,990 | -0.09(-0.95%) |
Mar 03, 2022 | 9.146 | 9.184 | 8.915 | 9.136 | 974,163 | +0.02(+0.21%) |
Mar 02, 2022 | 9.098 | 9.184 | 9.021 | 9.117 | 1,385,577 | +0.13(+1.50%) |
Mar 01, 2022 | 9.021 | 9.146 | 8.899 | 8.983 | 1,315,705 | -0.10(-1.06%) |
Feb 28, 2022 | 9.059 | 9.232 | 8.963 | 9.079 | 1,777,876 | -0.13(-1.46%) |
Feb 25, 2022 | 8.973 | 9.213 | 9.107 | 9.213 | 1,737,180 | +0.37(+4.23%) |
Feb 24, 2022 | 8.599 | 8.853 | 8.436 | 8.839 | 1,962,303 | +0.03(+0.33%) |
Feb 23, 2022 | 9.059 | 9.127 | 8.800 | 8.810 | 1,111,396 | -0.16(-1.82%) |
Feb 22, 2022 | 9.021 | 9.079 | 8.867 | 8.973 | 1,165,106 | -0.12(-1.27%) |
Feb 18, 2022 | 9.088 | 0 | -0.18(-1.97%) | |||
Feb 17, 2022 | 9.011 | 9.323 | 9.011 | 9.271 | 1,429,430 | +0.08(+0.84%) |
Feb 16, 2022 | 9.002 | 9.285 | 8.973 | 9.194 | 1,375,135 | +0.19(+2.13%) |
Feb 15, 2022 | 8.791 | 9.031 | 8.752 | 9.002 | 1,264,154 | +0.29(+3.30%) |
Feb 14, 2022 | 8.762 | 8.800 | 8.632 | 8.714 | 1,488,577 | -0.02(-0.22%) |
Feb 11, 2022 | 8.714 | 8.963 | 8.661 | 8.733 | 2,469,727 | +0.01(+0.11%) |
Feb 10, 2022 | 8.580 | 8.935 | 8.560 | 8.724 | 3,720,561 | +0.11(+1.22%) |
Feb 09, 2022 | 8.560 | 8.685 | 8.560 | 8.618 | 1,459,380 | +0.09(+1.01%) |
Feb 08, 2022 | 8.637 | 8.700 | 8.484 | 8.532 | 964,962 | -0.09(-1.00%) |
Feb 07, 2022 | 8.580 | 8.700 | 8.560 | 8.618 | 819,661 | +0.04(+0.45%) |
Feb 04, 2022 | 8.493 | 8.647 | 8.378 | 8.580 | 1,188,444 | +0.00(+0.00%) |
Feb 03, 2022 | 8.752 | 8.570 | 8.580 | 1,172,334 | -0.24(-2.72%) | |
Feb 02, 2022 | 8.819 | 8.992 | 8.748 | 8.819 | 1,850,234 | +0.01(+0.11%) |
Feb 01, 2022 | 8.532 | 8.839 | 8.508 | 8.810 | 1,586,401 | +0.25(+2.91%) |
Jan 31, 2022 | 8.541 | 8.628 | 8.560 | 1,838,582 | -0.05(-0.56%) | |
Jan 28, 2022 | 8.301 | 8.599 | 8.196 | 8.608 | 2,739,061 | +0.29(+3.46%) |
Jan 27, 2022 | 8.580 | 8.671 | 8.272 | 8.320 | 2,360,180 | -0.16(-1.92%) |
Jan 26, 2022 | 8.637 | 8.843 | 8.426 | 8.484 | 1,990,127 | -0.09(-1.01%) |
Jan 25, 2022 | 8.445 | 8.637 | 8.272 | 8.570 | 2,089,839 | -0.02(-0.22%) |
Jan 24, 2022 | 8.436 | 8.599 | 8.119 | 8.589 | 2,712,605 | -0.04(-0.44%) |
Jan 21, 2022 | 8.771 | 8.810 | 8.570 | 8.628 | 1,586,751 | -0.18(-2.07%) |
Jan 20, 2022 | 8.944 | 9.088 | 8.776 | 8.810 | 1,775,367 | -0.12(-1.40%) |
Jan 19, 2022 | 9.155 | 9.213 | 8.911 | 8.935 | 1,517,230 | -0.17(-1.90%) |
Jan 18, 2022 | 9.367 | 9.455 | 9.069 | 9.107 | 2,475,200 | -0.28(-2.97%) |
Jan 14, 2022 | 9.386 | 0 | +0.05(+0.51%) | |||
Jan 13, 2022 | 9.011 | 9.424 | 8.943 | 9.338 | 2,817,506 | +0.04(+0.41%) |
Jan 12, 2022 | 9.338 | 9.395 | 9.271 | 9.299 | 1,770,600 | -0.09(-0.92%) |
Jan 11, 2022 | 9.453 | 9.491 | 9.295 | 9.386 | 1,752,764 | -0.08(-0.81%) |
Jan 10, 2022 | 9.779 | 9.885 | 9.438 | 9.462 | 2,826,729 | -0.30(-3.05%) |
Jan 07, 2022 | 9.722 | 10.07 | 9.626 | 9.760 | 4,350,775 | +0.05(+0.49%) |
Jan 06, 2022 | 9.338 | 9.750 | 9.223 | 9.712 | 4,025,948 | +0.58(+6.30%) |
Jan 05, 2022 | 9.242 | 9.501 | 9.059 | 9.136 | 5,079,222 | -0.02(-0.21%) |
Jan 04, 2022 | 9.021 | 9.367 | 9.011 | 9.155 | 5,163,338 | +0.26(+2.91%) |