Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.960 | 7.426 | 6.840 | 6.840 | 3,833 | -0.34(-4.68%) |
Mar 30, 2022 | 7.440 | 7.403 | 6.359 | 7.176 | 8,167 | +0.08(+1.17%) |
Mar 29, 2022 | 7.320 | 7.428 | 7.092 | 7.093 | 2,035 | +0.04(+0.60%) |
Mar 28, 2022 | 7.920 | 7.954 | 6.600 | 7.051 | 7,465 | +0.06(+0.82%) |
Mar 25, 2022 | 7.200 | 7.200 | 6.786 | 6.994 | 2,454 | -0.18(-2.54%) |
Mar 24, 2022 | 7.560 | 7.764 | 6.727 | 7.176 | 10,028 | -0.19(-2.64%) |
Mar 23, 2022 | 7.198 | 8.712 | 6.734 | 7.370 | 46,517 | +0.27(+3.80%) |
Mar 22, 2022 | 7.200 | 7.198 | 6.725 | 7.100 | 10,019 | +0.03(+0.42%) |
Mar 21, 2022 | 6.600 | 7.200 | 6.600 | 7.070 | 6,000 | +0.13(+1.94%) |
Mar 18, 2022 | 6.492 | 7.039 | 6.240 | 6.936 | 15,080 | +0.44(+6.84%) |
Mar 17, 2022 | 6.518 | 6.611 | 6.137 | 6.492 | 5,309 | -0.05(-0.77%) |
Mar 16, 2022 | 6.667 | 6.960 | 6.120 | 6.542 | 2,833 | +0.17(+2.64%) |
Mar 15, 2022 | 6.598 | 6.720 | 6.250 | 6.374 | 1,460 | +0.13(+2.06%) |
Mar 14, 2022 | 7.080 | 7.080 | 6.174 | 6.246 | 7,319 | -0.59(-8.64%) |
Mar 11, 2022 | 6.732 | 6.912 | 6.480 | 6.836 | 4,092 | +0.38(+5.91%) |
Mar 10, 2022 | 6.600 | 7.200 | 6.241 | 6.455 | 4,406 | -0.09(-1.43%) |
Mar 09, 2022 | 6.211 | 6.816 | 6.211 | 6.548 | 5,278 | +0.34(+5.43%) |
Mar 08, 2022 | 6.000 | 6.480 | 4.956 | 6.211 | 41,495 | -0.21(-3.34%) |
Mar 07, 2022 | 7.200 | 7.320 | 6.360 | 6.426 | 16,431 | -0.87(-11.92%) |
Mar 04, 2022 | 7.772 | 7.772 | 7.116 | 7.296 | 6,865 | -0.38(-5.00%) |
Mar 03, 2022 | 7.808 | 7.920 | 7.562 | 7.680 | 6,523 | +0.00(+0.00%) |
Mar 02, 2022 | 7.822 | 7.822 | 7.454 | 7.680 | 4,234 | -0.14(-1.81%) |
Mar 01, 2022 | 7.684 | 7.872 | 7.512 | 7.822 | 7,285 | -0.10(-1.26%) |
Feb 28, 2022 | 8.400 | 8.551 | 7.740 | 7.921 | 3,697 | -0.05(-0.57%) |
Feb 25, 2022 | 7.624 | 8.267 | 7.801 | 7.967 | 2,929 | +0.11(+1.36%) |
Feb 24, 2022 | 7.200 | 8.136 | 6.612 | 7.860 | 19,004 | -0.42(-5.09%) |
Feb 23, 2022 | 8.400 | 8.880 | 8.040 | 8.281 | 8,823 | -0.06(-0.73%) |
Feb 22, 2022 | 7.448 | 8.400 | 7.448 | 8.342 | 13,792 | -0.13(-1.57%) |
Feb 18, 2022 | 8.476 | 0 | -0.04(-0.52%) | |||
Feb 17, 2022 | 8.760 | 8.964 | 8.384 | 8.520 | 7,856 | -0.18(-2.08%) |
Feb 16, 2022 | 8.640 | 8.964 | 8.520 | 8.701 | 8,275 | +0.03(+0.37%) |
Feb 15, 2022 | 8.665 | 8.760 | 8.520 | 8.669 | 8,617 | +0.15(+1.73%) |
Feb 14, 2022 | 10.20 | 10.20 | 8.280 | 8.521 | 23,017 | -1.38(-13.93%) |
Feb 11, 2022 | 10.32 | 10.80 | 9.840 | 9.900 | 12,396 | -0.54(-5.17%) |
Feb 10, 2022 | 9.960 | 10.92 | 9.960 | 10.44 | 5,966 | -0.07(-0.63%) |
Feb 09, 2022 | 10.20 | 10.51 | 9.840 | 10.51 | 4,531 | +0.31(+3.00%) |
Feb 08, 2022 | 10.20 | 10.46 | 9.840 | 10.20 | 5,760 | -0.26(-2.51%) |
Feb 07, 2022 | 10.03 | 10.67 | 10.01 | 10.46 | 2,801 | -0.15(-1.37%) |
Feb 04, 2022 | 9.600 | 10.61 | 9.600 | 10.61 | 21,573 | +1.15(+12.14%) |
Feb 03, 2022 | 10.68 | 9.460 | 9.460 | 9,471 | -1.22(-11.43%) | |
Feb 02, 2022 | 10.16 | 11.11 | 9.840 | 10.68 | 22,002 | +0.59(+5.84%) |
Feb 01, 2022 | 8.880 | 10.20 | 8.880 | 10.09 | 8,287 | +0.91(+9.89%) |
Jan 31, 2022 | 8.880 | 9.182 | 13,377 | +0.29(+3.27%) | ||
Jan 28, 2022 | 8.591 | 9.600 | 8.280 | 8.892 | 46,516 | +0.31(+3.67%) |
Jan 27, 2022 | 9.120 | 9.994 | 8.400 | 8.578 | 45,198 | -1.06(-10.98%) |
Jan 26, 2022 | 10.32 | 10.68 | 9.636 | 9.636 | 45,912 | -0.84(-8.00%) |
Jan 25, 2022 | 10.56 | 10.92 | 10.32 | 10.47 | 25,444 | +0.15(+1.49%) |
Jan 24, 2022 | 11.28 | 11.39 | 9.360 | 10.32 | 104,699 | -1.92(-15.69%) |
Jan 21, 2022 | 15.60 | 19.68 | 12.24 | 12.24 | 1,079,173 | -3.48(-22.14%) |
Jan 20, 2022 | 13.92 | 15.96 | 12.96 | 15.72 | 205,694 | +2.16(+15.93%) |
Jan 19, 2022 | 12.96 | 14.16 | 12.60 | 13.56 | 51,590 | +0.36(+2.73%) |
Jan 18, 2022 | 13.20 | 14.52 | 12.60 | 13.20 | 289,451 | +0.72(+5.77%) |
Jan 14, 2022 | 12.48 | 0 | -0.36(-2.80%) | |||
Jan 13, 2022 | 12.60 | 15.12 | 12.36 | 12.84 | 191,378 | +0.60(+4.90%) |
Jan 12, 2022 | 12.00 | 13.08 | 11.35 | 12.24 | 75,618 | +0.24(+2.00%) |
Jan 11, 2022 | 10.80 | 12.48 | 10.59 | 12.00 | 23,326 | +0.96(+8.70%) |
Jan 10, 2022 | 12.96 | 12.96 | 10.73 | 11.04 | 26,046 | -1.68(-13.21%) |
Jan 07, 2022 | 13.32 | 13.56 | 12.66 | 12.72 | 40,694 | -0.72(-5.36%) |
Jan 06, 2022 | 13.56 | 13.68 | 12.48 | 13.44 | 21,496 | +0.12(+0.90%) |
Jan 05, 2022 | 12.36 | 13.71 | 12.24 | 13.32 | 52,318 | +0.72(+5.71%) |
Jan 04, 2022 | 12.96 | 13.08 | 12.36 | 12.60 | 5,284 | -0.60(-4.55%) |