Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.190 | 8.850 | 8.190 | 8.620 | 27,057 | +0.28(+3.36%) |
Mar 30, 2022 | 8.010 | 8.600 | 8.010 | 8.340 | 46,763 | +0.36(+4.51%) |
Mar 29, 2022 | 8.200 | 8.420 | 7.945 | 7.980 | 51,677 | +0.05(+0.63%) |
Mar 28, 2022 | 8.300 | 8.365 | 7.770 | 7.930 | 28,547 | -0.38(-4.57%) |
Mar 25, 2022 | 8.340 | 8.400 | 7.950 | 8.310 | 23,754 | +0.08(+0.97%) |
Mar 24, 2022 | 7.910 | 8.230 | 7.770 | 8.230 | 50,545 | +0.32(+4.05%) |
Mar 23, 2022 | 7.770 | 8.044 | 7.770 | 7.910 | 48,653 | +0.02(+0.25%) |
Mar 22, 2022 | 7.680 | 8.000 | 7.680 | 7.890 | 44,824 | +0.07(+0.90%) |
Mar 21, 2022 | 7.900 | 8.050 | 7.560 | 7.820 | 33,910 | +0.21(+2.76%) |
Mar 18, 2022 | 7.750 | 7.830 | 7.530 | 7.610 | 21,085 | -0.09(-1.17%) |
Mar 17, 2022 | 8.050 | 8.060 | 7.700 | 7.700 | 15,447 | +0.04(+0.52%) |
Mar 16, 2022 | 7.930 | 8.115 | 7.610 | 7.660 | 15,741 | -0.27(-3.40%) |
Mar 15, 2022 | 7.870 | 7.930 | 7.692 | 7.930 | 2,656 | +0.23(+2.99%) |
Mar 14, 2022 | 8.130 | 8.130 | 7.700 | 7.700 | 35,034 | -0.29(-3.63%) |
Mar 11, 2022 | 8.640 | 8.640 | 7.850 | 7.990 | 21,935 | +0.09(+1.14%) |
Mar 10, 2022 | 8.110 | 8.110 | 7.750 | 7.900 | 26,569 | +0.01(+0.13%) |
Mar 09, 2022 | 7.900 | 8.070 | 7.740 | 7.890 | 28,344 | +0.01(+0.13%) |
Mar 08, 2022 | 8.290 | 8.290 | 7.800 | 7.880 | 59,318 | -0.28(-3.43%) |
Mar 07, 2022 | 8.310 | 8.428 | 8.050 | 8.160 | 22,210 | -0.24(-2.86%) |
Mar 04, 2022 | 8.760 | 8.800 | 8.300 | 8.400 | 10,799 | -0.38(-4.33%) |
Mar 03, 2022 | 8.980 | 9.065 | 8.750 | 8.780 | 32,644 | -0.32(-3.52%) |
Mar 02, 2022 | 8.555 | 9.119 | 8.555 | 9.100 | 300,568 | +0.65(+7.69%) |
Mar 01, 2022 | 8.330 | 8.580 | 8.250 | 8.450 | 37,286 | -0.03(-0.35%) |
Feb 28, 2022 | 8.140 | 8.640 | 8.060 | 8.480 | 16,790 | +0.43(+5.34%) |
Feb 25, 2022 | 8.300 | 8.462 | 8.050 | 8.050 | 80,690 | +0.00(+0.00%) |
Feb 24, 2022 | 8.060 | 8.200 | 7.930 | 8.050 | 40,239 | -0.24(-2.90%) |
Feb 23, 2022 | 8.320 | 8.550 | 8.050 | 8.290 | 21,894 | -0.14(-1.66%) |
Feb 22, 2022 | 8.780 | 8.850 | 8.060 | 8.430 | 216,855 | -0.07(-0.82%) |
Feb 18, 2022 | 8.500 | 0 | -0.24(-2.75%) | |||
Feb 17, 2022 | 9.000 | 9.075 | 8.600 | 8.740 | 26,445 | -0.26(-2.89%) |
Feb 16, 2022 | 9.210 | 9.290 | 8.610 | 9.000 | 50,727 | +0.01(+0.11%) |
Feb 15, 2022 | 8.750 | 8.990 | 8.410 | 8.990 | 42,502 | +0.53(+6.26%) |
Feb 14, 2022 | 8.840 | 8.840 | 8.100 | 8.460 | 242,579 | +0.00(+0.00%) |
Feb 11, 2022 | 8.860 | 8.870 | 8.200 | 8.460 | 261,299 | +0.25(+3.05%) |
Feb 10, 2022 | 8.200 | 8.510 | 7.910 | 8.210 | 28,990 | -0.07(-0.85%) |
Feb 09, 2022 | 7.860 | 8.290 | 7.860 | 8.280 | 44,922 | +0.42(+5.34%) |
Feb 08, 2022 | 7.930 | 8.130 | 7.360 | 7.860 | 76,159 | -0.13(-1.63%) |
Feb 07, 2022 | 8.000 | 8.210 | 7.840 | 7.990 | 4,205 | -0.01(-0.12%) |
Feb 04, 2022 | 8.050 | 8.360 | 7.800 | 8.000 | 106,366 | -0.22(-2.68%) |
Feb 03, 2022 | 8.630 | 8.220 | 107,271 | -0.35(-4.08%) | ||
Feb 02, 2022 | 8.770 | 8.965 | 8.500 | 8.570 | 12,804 | -0.06(-0.70%) |
Feb 01, 2022 | 8.690 | 9.160 | 8.535 | 8.630 | 15,284 | -0.07(-0.78%) |
Jan 31, 2022 | 8.600 | 8.698 | 85,489 | +0.08(+0.91%) | ||
Jan 28, 2022 | 8.570 | 8.790 | 8.150 | 8.620 | 33,604 | +0.04(+0.47%) |
Jan 27, 2022 | 8.830 | 8.830 | 8.348 | 8.580 | 113,324 | -0.03(-0.35%) |
Jan 26, 2022 | 8.630 | 8.808 | 8.195 | 8.610 | 67,838 | -0.02(-0.23%) |
Jan 25, 2022 | 8.360 | 8.850 | 7.920 | 8.630 | 68,025 | +0.74(+9.38%) |
Jan 24, 2022 | 7.690 | 8.040 | 7.295 | 7.890 | 105,199 | -0.10(-1.25%) |
Jan 21, 2022 | 9.020 | 9.170 | 7.810 | 7.990 | 59,187 | -0.95(-10.63%) |
Jan 20, 2022 | 9.150 | 9.200 | 8.850 | 8.940 | 77,361 | -0.26(-2.83%) |
Jan 19, 2022 | 8.700 | 9.810 | 8.610 | 9.200 | 142,524 | +0.62(+7.23%) |
Jan 18, 2022 | 8.990 | 9.100 | 8.500 | 8.580 | 28,938 | -0.12(-1.38%) |
Jan 14, 2022 | 8.700 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 9.000 | 9.000 | 8.510 | 8.690 | 35,923 | -0.06(-0.69%) |
Jan 12, 2022 | 8.510 | 9.060 | 8.500 | 8.750 | 44,761 | +0.18(+2.10%) |
Jan 11, 2022 | 8.800 | 9.062 | 8.519 | 8.570 | 62,211 | -0.33(-3.71%) |
Jan 10, 2022 | 9.200 | 9.200 | 8.210 | 8.900 | 53,793 | -0.30(-3.26%) |
Jan 07, 2022 | 8.750 | 9.290 | 8.650 | 9.200 | 24,810 | +0.35(+3.95%) |
Jan 06, 2022 | 9.000 | 9.000 | 8.680 | 8.850 | 26,506 | -0.01(-0.11%) |
Jan 05, 2022 | 9.150 | 9.150 | 8.707 | 8.860 | 78,240 | -0.28(-3.06%) |
Jan 04, 2022 | 9.560 | 9.560 | 9.000 | 9.140 | 21,158 | -0.03(-0.33%) |