Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.000 | 8.300 | 8.000 | 8.290 | 2,493 | +0.29(+3.60%) |
Mar 30, 2022 | 8.000 | 8.200 | 8.000 | 8.002 | 7,084 | -0.10(-1.21%) |
Mar 29, 2022 | 7.810 | 8.400 | 7.650 | 8.100 | 15,274 | +0.20(+2.53%) |
Mar 28, 2022 | 7.500 | 8.080 | 7.500 | 7.900 | 2,388 | +0.22(+2.80%) |
Mar 25, 2022 | 8.000 | 8.060 | 7.685 | 7.685 | 4,859 | -0.24(-3.04%) |
Mar 24, 2022 | 7.800 | 8.345 | 7.600 | 7.926 | 13,761 | +0.10(+1.23%) |
Mar 23, 2022 | 7.500 | 8.000 | 7.500 | 7.830 | 9,956 | +0.08(+0.99%) |
Mar 22, 2022 | 7.400 | 7.996 | 7.400 | 7.753 | 10,117 | +0.11(+1.39%) |
Mar 21, 2022 | 7.500 | 7.700 | 7.491 | 7.647 | 6,897 | +0.20(+2.64%) |
Mar 18, 2022 | 7.490 | 7.700 | 7.230 | 7.450 | 19,128 | +0.07(+0.95%) |
Mar 17, 2022 | 7.000 | 7.470 | 7.000 | 7.380 | 6,529 | +0.38(+5.43%) |
Mar 16, 2022 | 7.000 | 7.380 | 6.993 | 7.000 | 16,741 | -0.12(-1.75%) |
Mar 15, 2022 | 7.177 | 7.479 | 6.873 | 7.125 | 11,623 | -0.09(-1.32%) |
Mar 14, 2022 | 7.200 | 7.300 | 7.008 | 7.220 | 8,883 | +0.02(+0.28%) |
Mar 11, 2022 | 7.200 | 7.500 | 7.100 | 7.200 | 10,573 | -0.30(-4.00%) |
Mar 10, 2022 | 7.500 | 7.797 | 7.250 | 7.500 | 5,336 | +0.00(+0.00%) |
Mar 09, 2022 | 7.100 | 7.579 | 7.100 | 7.500 | 17,691 | +0.20(+2.77%) |
Mar 08, 2022 | 7.252 | 7.480 | 6.900 | 7.298 | 27,652 | -0.03(-0.45%) |
Mar 07, 2022 | 7.320 | 7.719 | 7.300 | 7.331 | 22,598 | +0.01(+0.15%) |
Mar 04, 2022 | 7.700 | 8.109 | 7.256 | 7.320 | 18,396 | -0.68(-8.50%) |
Mar 03, 2022 | 8.003 | 8.300 | 7.834 | 8.000 | 10,542 | -0.21(-2.50%) |
Mar 02, 2022 | 8.400 | 8.600 | 8.072 | 8.205 | 5,985 | -0.35(-4.04%) |
Mar 01, 2022 | 8.780 | 8.780 | 8.105 | 8.550 | 1,567 | +0.05(+0.59%) |
Feb 28, 2022 | 8.080 | 8.801 | 8.000 | 8.500 | 14,091 | +0.32(+3.94%) |
Feb 25, 2022 | 8.088 | 8.400 | 8.000 | 8.178 | 15,378 | +0.08(+0.96%) |
Feb 24, 2022 | 7.591 | 8.250 | 7.352 | 8.100 | 17,861 | +0.09(+1.09%) |
Feb 23, 2022 | 8.061 | 8.239 | 7.850 | 8.013 | 14,580 | -0.01(-0.15%) |
Feb 22, 2022 | 8.102 | 8.739 | 8.025 | 8.025 | 13,642 | -0.47(-5.53%) |
Feb 18, 2022 | 8.495 | 0 | -0.35(-3.99%) | |||
Feb 17, 2022 | 8.973 | 9.060 | 8.705 | 8.848 | 4,394 | -0.21(-2.28%) |
Feb 16, 2022 | 8.820 | 9.160 | 8.800 | 9.054 | 3,829 | -0.09(-0.94%) |
Feb 15, 2022 | 8.900 | 9.400 | 8.625 | 9.140 | 9,517 | +0.30(+3.45%) |
Feb 14, 2022 | 9.300 | 9.349 | 8.600 | 8.835 | 12,575 | -0.54(-5.81%) |
Feb 11, 2022 | 9.400 | 9.900 | 9.301 | 9.380 | 23,160 | -0.22(-2.29%) |
Feb 10, 2022 | 9.450 | 9.807 | 9.300 | 9.600 | 12,614 | -0.10(-1.03%) |
Feb 09, 2022 | 9.419 | 9.800 | 9.351 | 9.700 | 25,767 | +0.10(+1.04%) |
Feb 08, 2022 | 9.900 | 10.00 | 9.122 | 9.600 | 53,899 | -0.20(-2.07%) |
Feb 07, 2022 | 8.800 | 10.50 | 8.750 | 9.803 | 96,950 | +0.71(+7.84%) |
Feb 04, 2022 | 9.400 | 9.400 | 8.701 | 9.090 | 6,609 | +0.39(+4.53%) |
Feb 03, 2022 | 9.100 | 8.696 | 6,986 | -0.41(-4.45%) | ||
Feb 02, 2022 | 9.500 | 9.500 | 9.050 | 9.101 | 3,309 | -0.40(-4.20%) |
Feb 01, 2022 | 9.400 | 9.500 | 9.023 | 9.500 | 15,207 | +0.10(+1.03%) |
Jan 31, 2022 | 8.500 | 9.403 | 9.403 | 22,769 | +1.01(+12.06%) | |
Jan 28, 2022 | 8.502 | 8.600 | 7.800 | 8.391 | 38,328 | +0.69(+8.95%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.466 | 7.702 | 10,543 | -0.25(-3.16%) |
Jan 26, 2022 | 8.300 | 8.300 | 7.801 | 7.953 | 21,216 | -0.20(-2.49%) |
Jan 25, 2022 | 7.596 | 8.200 | 7.596 | 8.156 | 19,320 | +0.54(+7.12%) |
Jan 24, 2022 | 7.500 | 7.967 | 7.311 | 7.614 | 35,269 | -0.02(-0.31%) |
Jan 21, 2022 | 7.900 | 7.951 | 7.310 | 7.638 | 50,800 | -0.52(-6.39%) |
Jan 20, 2022 | 7.900 | 8.300 | 7.805 | 8.159 | 25,115 | +0.03(+0.36%) |
Jan 19, 2022 | 7.900 | 8.200 | 7.800 | 8.130 | 35,158 | +0.30(+3.83%) |
Jan 18, 2022 | 8.100 | 8.200 | 7.802 | 7.830 | 31,711 | -0.29(-3.55%) |
Jan 14, 2022 | 8.118 | 0 | -0.03(-0.39%) | |||
Jan 13, 2022 | 8.100 | 8.383 | 8.007 | 8.150 | 52,960 | -0.20(-2.40%) |
Jan 12, 2022 | 8.800 | 8.800 | 8.030 | 8.350 | 103,940 | -0.65(-7.23%) |
Jan 11, 2022 | 9.100 | 9.429 | 8.900 | 9.001 | 74,032 | -0.40(-4.23%) |
Jan 10, 2022 | 8.800 | 9.440 | 8.835 | 9.399 | 205,806 | -0.70(-6.94%) |
Jan 07, 2022 | 9.858 | 10.30 | 8.569 | 10.10 | 949,865 | -1.00(-9.01%) |
Jan 06, 2022 | 10.50 | 12.30 | 10.40 | 11.10 | 11,837,672 | +2.81(+33.85%) |
Jan 05, 2022 | 8.133 | 8.580 | 7.900 | 8.293 | 55,196 | +0.29(+3.65%) |
Jan 04, 2022 | 7.600 | 9.000 | 7.600 | 8.001 | 124,549 | +0.35(+4.57%) |