Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.010 | 9.135 | 8.904 | 9.050 | 13,347 | -0.17(-1.84%) |
Mar 30, 2022 | 9.360 | 9.360 | 8.860 | 9.220 | 18,046 | -0.15(-1.60%) |
Mar 29, 2022 | 9.250 | 9.465 | 9.140 | 9.370 | 12,957 | -0.25(-2.60%) |
Mar 28, 2022 | 9.780 | 9.908 | 9.530 | 9.620 | 11,326 | -0.15(-1.54%) |
Mar 25, 2022 | 10.00 | 10.03 | 9.770 | 9.770 | 11,930 | -0.38(-3.74%) |
Mar 24, 2022 | 10.04 | 10.17 | 9.960 | 10.15 | 5,771 | -0.10(-0.98%) |
Mar 23, 2022 | 10.45 | 10.47 | 10.25 | 10.25 | 8,125 | -0.08(-0.77%) |
Mar 22, 2022 | 10.38 | 10.50 | 9.950 | 10.33 | 17,638 | -0.07(-0.72%) |
Mar 21, 2022 | 10.09 | 10.44 | 10.04 | 10.40 | 12,643 | +0.13(+1.31%) |
Mar 18, 2022 | 10.10 | 10.29 | 10.00 | 10.27 | 7,155 | +0.07(+0.69%) |
Mar 17, 2022 | 10.15 | 10.46 | 10.06 | 10.20 | 15,724 | +0.12(+1.19%) |
Mar 16, 2022 | 10.45 | 10.45 | 9.550 | 10.08 | 15,448 | -0.12(-1.18%) |
Mar 15, 2022 | 10.32 | 10.70 | 10.02 | 10.20 | 8,060 | -0.15(-1.45%) |
Mar 14, 2022 | 10.30 | 10.69 | 10.25 | 10.35 | 13,642 | -0.17(-1.62%) |
Mar 11, 2022 | 9.820 | 10.84 | 9.810 | 10.52 | 67,417 | +0.79(+8.17%) |
Mar 10, 2022 | 9.620 | 9.878 | 9.539 | 9.725 | 7,112 | -0.04(-0.36%) |
Mar 09, 2022 | 9.730 | 9.845 | 9.650 | 9.760 | 8,527 | +0.15(+1.56%) |
Mar 08, 2022 | 9.710 | 9.890 | 9.550 | 9.610 | 8,891 | -0.10(-1.03%) |
Mar 07, 2022 | 9.650 | 9.890 | 9.570 | 9.710 | 6,577 | -0.09(-0.92%) |
Mar 04, 2022 | 9.730 | 9.800 | 9.490 | 9.800 | 8,364 | +0.27(+2.83%) |
Mar 03, 2022 | 9.220 | 9.671 | 9.220 | 9.530 | 4,939 | +0.38(+4.15%) |
Mar 02, 2022 | 9.190 | 9.280 | 9.150 | 9.150 | 4,452 | -0.10(-1.08%) |
Mar 01, 2022 | 9.480 | 9.478 | 9.190 | 9.250 | 4,357 | -0.07(-0.75%) |
Feb 28, 2022 | 9.260 | 9.640 | 9.260 | 9.320 | 18,468 | +0.06(+0.63%) |
Feb 25, 2022 | 9.300 | 9.370 | 9.000 | 9.262 | 4,879 | +0.02(+0.23%) |
Feb 24, 2022 | 9.090 | 9.250 | 8.940 | 9.240 | 6,553 | +0.18(+1.99%) |
Feb 23, 2022 | 9.020 | 9.310 | 9.020 | 9.060 | 7,282 | -0.07(-0.80%) |
Feb 22, 2022 | 9.170 | 9.260 | 8.996 | 9.133 | 7,373 | -0.09(-0.94%) |
Feb 18, 2022 | 9.220 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.480 | 9.480 | 9.082 | 9.250 | 3,995 | -0.11(-1.18%) |
Feb 16, 2022 | 9.490 | 9.490 | 9.060 | 9.360 | 1,850 | +0.26(+2.86%) |
Feb 15, 2022 | 9.130 | 9.295 | 8.980 | 9.100 | 4,728 | +0.00(+0.00%) |
Feb 14, 2022 | 9.235 | 9.305 | 9.100 | 9.100 | 3,908 | -0.22(-2.36%) |
Feb 11, 2022 | 9.150 | 9.540 | 8.980 | 9.320 | 33,278 | +0.14(+1.53%) |
Feb 10, 2022 | 9.000 | 9.180 | 8.920 | 9.180 | 18,879 | +0.22(+2.51%) |
Feb 09, 2022 | 8.810 | 9.080 | 8.810 | 8.955 | 2,451 | +0.07(+0.77%) |
Feb 08, 2022 | 8.750 | 8.989 | 8.700 | 8.886 | 9,121 | +0.08(+0.87%) |
Feb 07, 2022 | 8.860 | 8.990 | 8.750 | 8.810 | 6,854 | -0.18(-2.00%) |
Feb 04, 2022 | 8.820 | 9.110 | 8.820 | 8.990 | 2,677 | +0.08(+0.84%) |
Feb 03, 2022 | 8.990 | 8.710 | 8.915 | 7,300 | -0.16(-1.71%) | |
Feb 02, 2022 | 8.910 | 9.070 | 8.740 | 9.070 | 5,517 | -0.06(-0.67%) |
Feb 01, 2022 | 8.890 | 9.600 | 8.750 | 9.132 | 9,464 | +0.37(+4.24%) |
Jan 31, 2022 | 8.710 | 9.110 | 8.760 | 8,123 | -0.08(-0.85%) | |
Jan 28, 2022 | 8.960 | 8.960 | 8.560 | 8.835 | 15,807 | -0.25(-2.75%) |
Jan 27, 2022 | 9.020 | 9.350 | 8.740 | 9.085 | 10,180 | +0.02(+0.17%) |
Jan 26, 2022 | 8.990 | 9.260 | 8.550 | 9.070 | 80,112 | +0.27(+3.06%) |
Jan 25, 2022 | 8.610 | 8.920 | 8.530 | 8.801 | 11,050 | +0.04(+0.51%) |
Jan 24, 2022 | 8.530 | 8.790 | 8.530 | 8.756 | 15,118 | -0.14(-1.57%) |
Jan 21, 2022 | 9.190 | 9.210 | 8.600 | 8.896 | 11,360 | -0.25(-2.72%) |
Jan 20, 2022 | 9.350 | 9.490 | 9.010 | 9.145 | 10,785 | -0.13(-1.45%) |
Jan 19, 2022 | 9.300 | 9.740 | 9.013 | 9.280 | 7,031 | -0.09(-0.92%) |
Jan 18, 2022 | 9.660 | 9.740 | 9.009 | 9.367 | 14,312 | -0.23(-2.43%) |
Jan 14, 2022 | 9.600 | 0 | +0.45(+4.92%) | |||
Jan 13, 2022 | 9.100 | 9.230 | 9.050 | 9.150 | 10,445 | +0.07(+0.77%) |
Jan 12, 2022 | 8.940 | 9.320 | 8.888 | 9.080 | 33,603 | +0.08(+0.93%) |
Jan 11, 2022 | 8.740 | 9.060 | 8.610 | 8.996 | 29,872 | +0.36(+4.12%) |
Jan 10, 2022 | 8.850 | 8.930 | 8.625 | 8.640 | 12,546 | -0.21(-2.37%) |
Jan 07, 2022 | 8.760 | 9.180 | 8.690 | 8.850 | 21,341 | -0.01(-0.11%) |
Jan 06, 2022 | 8.970 | 9.095 | 8.670 | 8.860 | 13,555 | -0.11(-1.23%) |
Jan 05, 2022 | 9.044 | 9.080 | 8.718 | 8.970 | 18,716 | -0.07(-0.77%) |
Jan 04, 2022 | 9.000 | 9.200 | 9.000 | 9.040 | 6,490 | -0.07(-0.77%) |