Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.560 | 8.650 | 8.320 | 8.490 | 370,709 | -0.07(-0.82%) |
Mar 30, 2022 | 8.380 | 8.860 | 8.350 | 8.560 | 486,657 | +0.10(+1.18%) |
Mar 29, 2022 | 8.170 | 8.500 | 8.050 | 8.460 | 414,759 | +0.35(+4.32%) |
Mar 28, 2022 | 7.970 | 8.170 | 7.800 | 8.110 | 242,125 | +0.13(+1.63%) |
Mar 25, 2022 | 8.100 | 8.160 | 7.890 | 7.980 | 276,732 | -0.09(-1.12%) |
Mar 24, 2022 | 7.780 | 8.150 | 7.613 | 8.070 | 510,924 | +0.32(+4.13%) |
Mar 23, 2022 | 7.760 | 7.980 | 7.760 | 7.750 | 294,055 | -0.09(-1.15%) |
Mar 22, 2022 | 7.600 | 8.040 | 7.550 | 7.840 | 498,269 | +0.31(+4.12%) |
Mar 21, 2022 | 7.670 | 7.810 | 7.400 | 7.530 | 439,470 | -0.22(-2.84%) |
Mar 18, 2022 | 7.150 | 7.760 | 7.120 | 7.750 | 1,619,942 | +0.53(+7.34%) |
Mar 17, 2022 | 6.880 | 7.300 | 6.880 | 7.220 | 410,173 | +0.22(+3.14%) |
Mar 16, 2022 | 6.640 | 7.000 | 6.600 | 7.000 | 394,778 | +0.49(+7.53%) |
Mar 15, 2022 | 6.440 | 6.650 | 6.300 | 6.510 | 344,808 | +0.11(+1.72%) |
Mar 14, 2022 | 6.940 | 6.940 | 6.380 | 6.400 | 662,967 | -0.56(-8.05%) |
Mar 11, 2022 | 7.200 | 7.210 | 6.950 | 6.960 | 287,166 | -0.14(-1.97%) |
Mar 10, 2022 | 6.990 | 7.160 | 6.965 | 7.100 | 255,604 | -0.07(-0.98%) |
Mar 09, 2022 | 7.190 | 7.380 | 7.130 | 7.170 | 315,741 | +0.17(+2.43%) |
Mar 08, 2022 | 6.760 | 7.255 | 6.540 | 7.000 | 523,279 | +0.28(+4.17%) |
Mar 07, 2022 | 6.720 | 7.030 | 6.670 | 6.720 | 402,412 | -0.01(-0.15%) |
Mar 04, 2022 | 6.740 | 6.980 | 6.660 | 6.730 | 381,162 | -0.15(-2.18%) |
Mar 03, 2022 | 7.170 | 7.200 | 6.770 | 6.880 | 461,943 | -0.20(-2.82%) |
Mar 02, 2022 | 7.280 | 7.340 | 7.070 | 7.080 | 488,657 | -0.16(-2.21%) |
Mar 01, 2022 | 7.450 | 7.650 | 7.170 | 7.240 | 541,030 | -0.26(-3.47%) |
Feb 28, 2022 | 7.330 | 7.520 | 7.130 | 7.500 | 687,230 | +0.13(+1.76%) |
Feb 25, 2022 | 7.490 | 7.520 | 7.270 | 7.370 | 602,728 | -0.08(-1.07%) |
Feb 24, 2022 | 6.510 | 7.528 | 6.450 | 7.450 | 1,109,488 | +0.43(+6.13%) |
Feb 23, 2022 | 7.300 | 7.344 | 6.960 | 7.020 | 768,186 | -0.22(-3.04%) |
Feb 22, 2022 | 6.880 | 7.300 | 6.820 | 7.240 | 1,011,531 | +0.19(+2.70%) |
Feb 18, 2022 | 7.050 | 0 | -0.11(-1.54%) | |||
Feb 17, 2022 | 7.250 | 7.410 | 7.070 | 7.160 | 441,079 | -0.23(-3.11%) |
Feb 16, 2022 | 7.370 | 7.570 | 7.240 | 7.390 | 442,449 | -0.08(-1.07%) |
Feb 15, 2022 | 6.940 | 7.500 | 6.840 | 7.470 | 791,106 | +0.78(+11.66%) |
Feb 14, 2022 | 6.800 | 6.950 | 6.570 | 6.690 | 738,049 | -0.18(-2.62%) |
Feb 11, 2022 | 7.030 | 7.380 | 6.790 | 6.870 | 1,373,805 | +0.26(+3.93%) |
Feb 10, 2022 | 7.000 | 7.000 | 6.605 | 6.610 | 1,044,337 | -0.49(-6.90%) |
Feb 09, 2022 | 6.860 | 7.270 | 6.770 | 7.100 | 1,454,588 | +0.41(+6.13%) |
Feb 08, 2022 | 6.370 | 6.750 | 6.330 | 6.690 | 732,960 | +0.32(+5.02%) |
Feb 07, 2022 | 6.060 | 6.460 | 6.020 | 6.370 | 750,851 | +0.35(+5.81%) |
Feb 04, 2022 | 5.600 | 6.080 | 5.540 | 6.020 | 624,430 | +0.38(+6.74%) |
Feb 03, 2022 | 5.740 | 5.610 | 5.640 | 433,581 | -0.19(-3.26%) | |
Feb 02, 2022 | 6.400 | 6.450 | 5.795 | 5.830 | 703,107 | -0.53(-8.33%) |
Feb 01, 2022 | 6.190 | 6.430 | 5.980 | 6.360 | 685,339 | +0.25(+4.09%) |
Jan 31, 2022 | 5.760 | 6.110 | 815,832 | +0.44(+7.76%) | ||
Jan 28, 2022 | 5.540 | 5.720 | 5.340 | 5.670 | 709,658 | +0.06(+1.07%) |
Jan 27, 2022 | 5.960 | 6.150 | 5.555 | 5.610 | 984,140 | -0.28(-4.75%) |
Jan 26, 2022 | 6.360 | 6.390 | 5.850 | 5.890 | 983,485 | -0.35(-5.61%) |
Jan 25, 2022 | 5.710 | 6.345 | 5.690 | 6.240 | 916,154 | +0.40(+6.85%) |
Jan 24, 2022 | 5.820 | 5.980 | 5.400 | 5.840 | 2,617,005 | -0.32(-5.19%) |
Jan 21, 2022 | 6.310 | 6.340 | 6.030 | 6.160 | 1,809,145 | -0.25(-3.90%) |
Jan 20, 2022 | 6.210 | 6.720 | 6.180 | 6.410 | 876,136 | +0.24(+3.89%) |
Jan 19, 2022 | 6.250 | 6.420 | 6.130 | 6.170 | 960,919 | -0.04(-0.64%) |
Jan 18, 2022 | 6.610 | 6.710 | 6.170 | 6.210 | 1,363,290 | -0.48(-7.17%) |
Jan 14, 2022 | 6.690 | 0 | -0.04(-0.59%) | |||
Jan 13, 2022 | 7.120 | 7.270 | 6.713 | 6.730 | 1,174,329 | -0.42(-5.87%) |
Jan 12, 2022 | 7.300 | 7.400 | 7.005 | 7.150 | 872,074 | -0.08(-1.11%) |
Jan 11, 2022 | 7.110 | 7.430 | 7.070 | 7.230 | 768,323 | +0.11(+1.54%) |
Jan 10, 2022 | 7.370 | 7.400 | 6.982 | 7.120 | 1,092,396 | -0.38(-5.07%) |
Jan 07, 2022 | 7.560 | 7.880 | 7.450 | 7.500 | 961,506 | -0.09(-1.19%) |
Jan 06, 2022 | 7.800 | 7.800 | 7.150 | 7.590 | 1,647,572 | -0.13(-1.68%) |
Jan 05, 2022 | 8.260 | 8.360 | 7.690 | 7.720 | 1,132,189 | -0.58(-6.99%) |
Jan 04, 2022 | 8.920 | 9.080 | 8.220 | 8.300 | 1,025,801 | -0.62(-6.95%) |