Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.963 | 7.974 | 7.860 | 7.876 | 1,079,329 | -0.04(-0.50%) |
Mar 30, 2022 | 7.899 | 7.915 | 7.848 | 7.915 | 439,891 | +0.02(+0.30%) |
Mar 29, 2022 | 7.820 | 7.911 | 7.812 | 7.891 | 680,353 | +0.10(+1.22%) |
Mar 28, 2022 | 7.788 | 7.804 | 7.716 | 7.796 | 388,991 | +0.01(+0.10%) |
Mar 25, 2022 | 7.828 | 7.868 | 7.740 | 7.788 | 454,262 | -0.02(-0.31%) |
Mar 24, 2022 | 7.796 | 7.820 | 7.764 | 7.812 | 358,837 | +0.06(+0.72%) |
Mar 23, 2022 | 7.780 | 7.796 | 7.740 | 7.756 | 349,560 | -0.02(-0.31%) |
Mar 22, 2022 | 7.732 | 7.844 | 7.732 | 7.780 | 585,794 | +0.10(+1.24%) |
Mar 21, 2022 | 7.708 | 7.734 | 7.649 | 7.685 | 395,737 | -0.02(-0.31%) |
Mar 18, 2022 | 7.716 | 7.716 | 7.633 | 7.708 | 464,345 | -0.01(-0.10%) |
Mar 17, 2022 | 7.581 | 7.716 | 7.533 | 7.716 | 476,533 | +0.14(+1.78%) |
Mar 16, 2022 | 7.478 | 7.597 | 7.430 | 7.581 | 1,098,208 | +0.16(+2.14%) |
Mar 15, 2022 | 7.366 | 7.438 | 7.347 | 7.422 | 725,514 | +0.14(+1.86%) |
Mar 14, 2022 | 7.327 | 7.446 | 7.263 | 7.287 | 807,121 | -0.02(-0.26%) |
Mar 11, 2022 | 7.440 | 7.448 | 7.302 | 7.306 | 583,313 | -0.07(-0.96%) |
Mar 10, 2022 | 7.361 | 7.401 | 7.290 | 7.377 | 722,160 | -0.04(-0.53%) |
Mar 09, 2022 | 7.361 | 7.460 | 7.361 | 7.417 | 529,406 | +0.18(+2.51%) |
Mar 08, 2022 | 7.258 | 7.365 | 7.195 | 7.235 | 1,283,075 | -0.01(-0.11%) |
Mar 07, 2022 | 7.385 | 7.412 | 7.235 | 7.243 | 1,059,913 | -0.17(-2.24%) |
Mar 04, 2022 | 7.535 | 7.567 | 7.401 | 7.409 | 2,437,183 | -0.25(-3.30%) |
Mar 03, 2022 | 7.709 | 7.709 | 7.598 | 7.662 | 571,688 | -0.02(-0.21%) |
Mar 02, 2022 | 7.551 | 7.709 | 7.551 | 7.677 | 652,394 | +0.13(+1.68%) |
Mar 01, 2022 | 7.606 | 7.654 | 7.476 | 7.551 | 958,223 | -0.11(-1.44%) |
Feb 28, 2022 | 7.670 | 7.709 | 7.535 | 7.662 | 875,650 | -0.07(-0.92%) |
Feb 25, 2022 | 7.496 | 7.733 | 7.575 | 7.733 | 976,956 | +0.28(+3.71%) |
Feb 24, 2022 | 7.235 | 7.460 | 7.163 | 7.456 | 1,728,230 | +0.03(+0.43%) |
Feb 23, 2022 | 7.543 | 7.583 | 7.417 | 7.424 | 758,294 | -0.07(-0.95%) |
Feb 22, 2022 | 7.614 | 7.662 | 7.417 | 7.496 | 1,239,886 | -0.20(-2.57%) |
Feb 18, 2022 | 7.693 | 0 | -0.02(-0.21%) | |||
Feb 17, 2022 | 7.804 | 7.818 | 7.670 | 7.709 | 490,606 | -0.11(-1.42%) |
Feb 16, 2022 | 7.788 | 7.843 | 7.741 | 7.820 | 497,760 | +0.03(+0.41%) |
Feb 15, 2022 | 7.788 | 7.828 | 7.762 | 7.788 | 457,751 | +0.07(+0.92%) |
Feb 14, 2022 | 7.788 | 7.804 | 7.693 | 7.717 | 772,668 | -0.06(-0.71%) |
Feb 11, 2022 | 7.906 | 7.926 | 7.741 | 7.772 | 714,673 | -0.11(-1.40%) |
Feb 10, 2022 | 7.914 | 7.977 | 7.827 | 7.882 | 887,942 | -0.08(-0.99%) |
Feb 09, 2022 | 7.906 | 7.977 | 7.898 | 7.961 | 533,387 | +0.09(+1.20%) |
Feb 08, 2022 | 7.749 | 7.867 | 7.733 | 7.867 | 846,438 | +0.13(+1.73%) |
Feb 07, 2022 | 7.796 | 7.804 | 7.702 | 7.733 | 502,039 | -0.02(-0.20%) |
Feb 04, 2022 | 7.717 | 7.796 | 7.674 | 7.749 | 560,328 | +0.05(+0.61%) |
Feb 03, 2022 | 7.796 | 7.694 | 7.702 | 508,423 | -0.13(-1.71%) | |
Feb 02, 2022 | 7.820 | 7.843 | 7.780 | 7.835 | 456,772 | +0.05(+0.61%) |
Feb 01, 2022 | 7.709 | 7.804 | 7.686 | 7.788 | 635,800 | +0.09(+1.23%) |
Jan 31, 2022 | 7.646 | 7.694 | 7.694 | 743,718 | +0.08(+1.03%) | |
Jan 28, 2022 | 7.528 | 7.615 | 7.426 | 7.615 | 839,900 | +0.12(+1.57%) |
Jan 27, 2022 | 7.544 | 7.666 | 7.469 | 7.497 | 729,669 | -0.01(-0.10%) |
Jan 26, 2022 | 7.576 | 7.623 | 7.418 | 7.505 | 783,686 | +0.06(+0.74%) |
Jan 25, 2022 | 7.410 | 7.521 | 7.285 | 7.450 | 1,259,013 | -0.09(-1.25%) |
Jan 24, 2022 | 7.481 | 7.552 | 7.076 | 7.544 | 2,294,762 | -0.04(-0.52%) |
Jan 21, 2022 | 7.741 | 7.749 | 7.481 | 7.584 | 2,686,806 | -0.20(-2.63%) |
Jan 20, 2022 | 7.875 | 7.922 | 7.741 | 7.788 | 1,017,586 | -0.07(-0.90%) |
Jan 19, 2022 | 7.914 | 7.945 | 7.827 | 7.859 | 742,287 | -0.03(-0.40%) |
Jan 18, 2022 | 7.945 | 7.953 | 7.851 | 7.890 | 805,117 | -0.09(-1.18%) |
Jan 14, 2022 | 7.985 | 0 | -0.02(-0.29%) | |||
Jan 13, 2022 | 8.158 | 8.177 | 8.008 | 8.008 | 668,443 | -0.16(-1.93%) |
Jan 12, 2022 | 8.103 | 8.181 | 8.080 | 8.166 | 703,276 | +0.11(+1.36%) |
Jan 11, 2022 | 8.001 | 8.072 | 7.970 | 8.056 | 755,354 | +0.09(+1.08%) |
Jan 10, 2022 | 7.923 | 8.001 | 7.884 | 7.970 | 708,228 | +0.05(+0.59%) |
Jan 07, 2022 | 7.970 | 8.017 | 7.923 | 7.923 | 597,546 | -0.02(-0.20%) |
Jan 06, 2022 | 7.923 | 7.978 | 7.876 | 7.939 | 746,643 | +0.02(+0.20%) |
Jan 05, 2022 | 8.025 | 8.080 | 7.923 | 7.923 | 756,364 | -0.08(-0.98%) |
Jan 04, 2022 | 7.993 | 8.103 | 7.954 | 8.001 | 883,191 | +0.06(+0.79%) |