Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.378 | 9.518 | 9.313 | 9.322 | 864,685 | -0.08(-0.90%) |
Mar 30, 2022 | 9.565 | 9.603 | 9.341 | 9.406 | 555,171 | -0.16(-1.66%) |
Mar 29, 2022 | 9.294 | 9.575 | 9.294 | 9.565 | 1,247,084 | +0.42(+4.61%) |
Mar 28, 2022 | 9.228 | 9.313 | 9.069 | 9.144 | 650,512 | -0.10(-1.11%) |
Mar 25, 2022 | 9.163 | 9.359 | 9.135 | 9.247 | 502,259 | +0.12(+1.33%) |
Mar 24, 2022 | 8.994 | 9.135 | 8.929 | 9.125 | 612,800 | +0.13(+1.46%) |
Mar 23, 2022 | 9.144 | 9.256 | 8.966 | 8.994 | 494,036 | -0.25(-2.73%) |
Mar 22, 2022 | 9.266 | 9.434 | 9.172 | 9.247 | 675,178 | +0.04(+0.41%) |
Mar 21, 2022 | 9.453 | 9.509 | 9.153 | 9.210 | 494,356 | -0.26(-2.77%) |
Mar 18, 2022 | 9.406 | 9.486 | 9.256 | 9.472 | 1,112,725 | +0.10(+1.10%) |
Mar 17, 2022 | 9.303 | 9.415 | 9.186 | 9.369 | 1,043,927 | -0.05(-0.50%) |
Mar 16, 2022 | 9.313 | 9.453 | 9.172 | 9.415 | 778,159 | +0.20(+2.13%) |
Mar 15, 2022 | 9.350 | 9.509 | 9.182 | 9.219 | 709,886 | -0.03(-0.30%) |
Mar 14, 2022 | 9.406 | 9.462 | 9.186 | 9.247 | 518,908 | -0.11(-1.20%) |
Mar 11, 2022 | 9.472 | 9.692 | 9.350 | 9.359 | 557,104 | +0.00(+0.00%) |
Mar 10, 2022 | 9.013 | 9.369 | 9.359 | 738,441 | +0.16(+1.73%) | |
Mar 09, 2022 | 9.182 | 9.322 | 9.079 | 9.200 | 955,679 | +0.31(+3.47%) |
Mar 08, 2022 | 8.695 | 9.069 | 8.517 | 8.891 | 1,138,687 | +0.24(+2.81%) |
Mar 07, 2022 | 9.135 | 9.158 | 8.639 | 8.648 | 801,054 | -0.49(-5.33%) |
Mar 04, 2022 | 8.994 | 9.153 | 8.924 | 9.135 | 722,370 | -0.03(-0.31%) |
Mar 03, 2022 | 9.341 | 9.405 | 9.050 | 9.163 | 974,623 | -0.10(-1.11%) |
Mar 02, 2022 | 9.069 | 9.317 | 8.994 | 9.266 | 721,276 | +0.32(+3.56%) |
Mar 01, 2022 | 9.210 | 9.303 | 8.891 | 8.948 | 1,552,813 | -0.31(-3.34%) |
Feb 28, 2022 | 9.284 | 9.434 | 9.083 | 9.256 | 1,402,208 | -0.16(-1.69%) |
Feb 25, 2022 | 9.518 | 9.425 | 9.191 | 9.415 | 858,320 | +0.03(+0.30%) |
Feb 24, 2022 | 9.172 | 9.397 | 8.788 | 9.387 | 873,546 | +0.27(+2.98%) |
Feb 23, 2022 | 9.528 | 9.584 | 9.107 | 9.116 | 621,545 | -0.29(-3.08%) |
Feb 22, 2022 | 9.612 | 9.668 | 9.313 | 9.406 | 672,006 | -0.22(-2.24%) |
Feb 18, 2022 | 9.621 | 0 | -0.19(-1.91%) | |||
Feb 17, 2022 | 9.781 | 9.855 | 9.659 | 9.809 | 564,237 | -0.04(-0.38%) |
Feb 16, 2022 | 9.584 | 9.855 | 9.490 | 9.846 | 643,475 | +0.31(+3.24%) |
Feb 15, 2022 | 9.219 | 9.547 | 9.191 | 9.537 | 574,057 | +0.43(+4.73%) |
Feb 14, 2022 | 9.200 | 9.322 | 9.036 | 9.107 | 606,805 | -0.11(-1.22%) |
Feb 11, 2022 | 9.350 | 9.462 | 9.102 | 9.219 | 699,053 | -0.07(-0.71%) |
Feb 10, 2022 | 9.172 | 9.490 | 9.135 | 9.284 | 537,784 | -0.05(-0.50%) |
Feb 09, 2022 | 9.247 | 9.453 | 9.242 | 9.331 | 531,570 | +0.16(+1.73%) |
Feb 08, 2022 | 9.060 | 9.247 | 9.032 | 9.172 | 509,717 | +0.17(+1.87%) |
Feb 07, 2022 | 8.882 | 9.074 | 8.882 | 9.004 | 562,574 | +0.14(+1.58%) |
Feb 04, 2022 | 8.592 | 8.877 | 8.564 | 8.863 | 581,056 | +0.19(+2.16%) |
Feb 03, 2022 | 8.676 | 8.657 | 8.676 | 405,836 | -0.08(-0.96%) | |
Feb 02, 2022 | 8.863 | 8.891 | 8.611 | 8.760 | 675,358 | -0.13(-1.47%) |
Feb 01, 2022 | 8.770 | 8.976 | 8.648 | 8.891 | 565,494 | +0.07(+0.85%) |
Jan 31, 2022 | 8.414 | 8.840 | 8.816 | 902,832 | +0.34(+3.97%) | |
Jan 28, 2022 | 8.339 | 8.480 | 8.072 | 8.480 | 672,482 | +0.16(+1.91%) |
Jan 27, 2022 | 8.779 | 8.882 | 8.208 | 8.320 | 848,362 | -0.38(-4.41%) |
Jan 26, 2022 | 8.929 | 9.125 | 8.657 | 8.704 | 490,568 | -0.13(-1.48%) |
Jan 25, 2022 | 8.798 | 8.924 | 8.559 | 8.835 | 566,703 | -0.07(-0.74%) |
Jan 24, 2022 | 8.685 | 8.919 | 8.498 | 8.901 | 703,444 | +0.01(+0.11%) |
Jan 21, 2022 | 8.901 | 9.060 | 8.714 | 8.891 | 759,722 | -0.07(-0.73%) |
Jan 20, 2022 | 9.144 | 9.327 | 8.948 | 8.957 | 504,035 | -0.20(-2.15%) |
Jan 19, 2022 | 9.425 | 9.462 | 9.144 | 9.153 | 449,052 | -0.27(-2.88%) |
Jan 18, 2022 | 9.387 | 9.556 | 9.387 | 9.425 | 579,121 | -0.05(-0.49%) |
Jan 14, 2022 | 9.472 | 0 | +0.17(+1.81%) | |||
Jan 13, 2022 | 9.359 | 9.528 | 9.294 | 9.303 | 518,139 | +0.02(+0.20%) |
Jan 12, 2022 | 9.509 | 9.561 | 9.284 | 9.284 | 474,759 | -0.19(-1.98%) |
Jan 11, 2022 | 9.378 | 9.528 | 9.275 | 9.472 | 536,212 | +0.09(+1.00%) |
Jan 10, 2022 | 9.649 | 9.668 | 9.369 | 9.378 | 735,742 | -0.26(-2.72%) |
Jan 07, 2022 | 9.462 | 9.846 | 9.453 | 9.640 | 1,091,590 | +0.20(+2.08%) |
Jan 06, 2022 | 9.256 | 9.472 | 9.256 | 9.444 | 671,434 | +0.17(+1.82%) |
Jan 05, 2022 | 9.444 | 9.584 | 9.219 | 9.275 | 857,000 | -0.13(-1.39%) |
Jan 04, 2022 | 9.331 | 9.556 | 9.331 | 9.406 | 409,806 | +0.09(+1.00%) |