Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.850 | 8.000 | 7.660 | 7.810 | 901,037 | -0.03(-0.38%) |
Mar 30, 2022 | 7.960 | 8.080 | 7.760 | 7.840 | 1,241,206 | -0.21(-2.61%) |
Mar 29, 2022 | 7.750 | 8.120 | 7.750 | 8.050 | 1,623,153 | +0.41(+5.37%) |
Mar 28, 2022 | 7.580 | 7.680 | 7.240 | 7.640 | 779,978 | +0.02(+0.26%) |
Mar 25, 2022 | 7.670 | 7.690 | 7.510 | 7.620 | 865,775 | -0.08(-1.04%) |
Mar 24, 2022 | 7.600 | 7.710 | 7.416 | 7.700 | 684,522 | +0.20(+2.67%) |
Mar 23, 2022 | 7.440 | 7.757 | 7.340 | 7.500 | 1,029,232 | +0.02(+0.27%) |
Mar 22, 2022 | 7.300 | 7.870 | 7.300 | 7.480 | 2,213,422 | +0.18(+2.47%) |
Mar 21, 2022 | 7.490 | 7.610 | 7.275 | 7.300 | 1,721,298 | -0.21(-2.80%) |
Mar 18, 2022 | 7.220 | 7.670 | 7.210 | 7.510 | 3,601,288 | +0.21(+2.88%) |
Mar 17, 2022 | 7.180 | 7.459 | 7.110 | 7.300 | 1,264,054 | +0.03(+0.41%) |
Mar 16, 2022 | 7.010 | 7.420 | 6.900 | 7.270 | 1,587,281 | +0.38(+5.52%) |
Mar 15, 2022 | 6.680 | 6.990 | 6.580 | 6.890 | 1,111,102 | +0.20(+2.99%) |
Mar 14, 2022 | 7.300 | 7.330 | 6.690 | 6.690 | 1,992,384 | -0.68(-9.23%) |
Mar 11, 2022 | 7.610 | 7.640 | 7.335 | 7.370 | 631,163 | -0.19(-2.51%) |
Mar 10, 2022 | 7.400 | 7.590 | 7.338 | 7.560 | 639,803 | -0.02(-0.26%) |
Mar 09, 2022 | 7.670 | 7.840 | 7.560 | 7.580 | 959,307 | +0.09(+1.20%) |
Mar 08, 2022 | 7.190 | 7.750 | 7.030 | 7.490 | 1,095,897 | +0.33(+4.61%) |
Mar 07, 2022 | 7.430 | 7.830 | 7.150 | 7.160 | 871,233 | -0.31(-4.15%) |
Mar 04, 2022 | 7.530 | 7.650 | 7.410 | 7.470 | 752,267 | -0.15(-1.97%) |
Mar 03, 2022 | 7.860 | 8.000 | 7.520 | 7.620 | 935,591 | -0.04(-0.52%) |
Mar 02, 2022 | 7.720 | 7.860 | 7.640 | 7.660 | 664,569 | -0.02(-0.26%) |
Mar 01, 2022 | 7.820 | 7.820 | 7.580 | 7.680 | 857,285 | -0.17(-2.17%) |
Feb 28, 2022 | 7.800 | 8.090 | 7.670 | 7.850 | 1,601,391 | -0.04(-0.51%) |
Feb 25, 2022 | 8.020 | 8.000 | 7.760 | 7.890 | 1,779,347 | -0.11(-1.38%) |
Feb 24, 2022 | 6.940 | 8.055 | 6.930 | 8.000 | 2,382,508 | +0.49(+6.52%) |
Feb 23, 2022 | 8.040 | 8.150 | 7.480 | 7.510 | 1,077,120 | -0.15(-1.96%) |
Feb 22, 2022 | 7.950 | 8.190 | 7.560 | 7.660 | 1,112,749 | -0.35(-4.37%) |
Feb 18, 2022 | 8.010 | 0 | -0.20(-2.44%) | |||
Feb 17, 2022 | 8.630 | 8.728 | 8.180 | 8.210 | 721,290 | -0.37(-4.31%) |
Feb 16, 2022 | 8.560 | 8.700 | 8.380 | 8.580 | 776,781 | -0.10(-1.15%) |
Feb 15, 2022 | 8.350 | 8.700 | 8.271 | 8.680 | 792,606 | +0.57(+7.03%) |
Feb 14, 2022 | 8.070 | 8.490 | 7.930 | 8.110 | 746,512 | +0.02(+0.25%) |
Feb 11, 2022 | 8.480 | 8.690 | 7.960 | 8.090 | 931,497 | -0.44(-5.16%) |
Feb 10, 2022 | 8.520 | 9.020 | 8.350 | 8.530 | 1,218,469 | -0.33(-3.72%) |
Feb 09, 2022 | 8.500 | 8.940 | 8.340 | 8.860 | 1,431,741 | +0.44(+5.23%) |
Feb 08, 2022 | 8.000 | 8.430 | 7.900 | 8.420 | 804,314 | +0.34(+4.21%) |
Feb 07, 2022 | 8.040 | 8.440 | 8.040 | 8.080 | 616,977 | +0.08(+1.00%) |
Feb 04, 2022 | 7.840 | 8.161 | 7.720 | 8.000 | 822,434 | +0.17(+2.17%) |
Feb 03, 2022 | 7.820 | 7.830 | 930,302 | -0.41(-4.98%) | ||
Feb 02, 2022 | 8.500 | 8.500 | 7.920 | 8.240 | 1,667,515 | -0.03(-0.36%) |
Feb 01, 2022 | 8.020 | 8.330 | 7.719 | 8.270 | 1,777,403 | +0.36(+4.55%) |
Jan 31, 2022 | 7.430 | 7.910 | 3,709,145 | +0.64(+8.80%) | ||
Jan 28, 2022 | 6.670 | 7.285 | 6.560 | 7.270 | 1,608,224 | +0.62(+9.32%) |
Jan 27, 2022 | 7.410 | 7.540 | 6.560 | 6.650 | 1,430,260 | -0.64(-8.78%) |
Jan 26, 2022 | 7.380 | 7.770 | 7.200 | 7.290 | 2,587,765 | +0.25(+3.55%) |
Jan 25, 2022 | 7.120 | 7.430 | 6.980 | 7.040 | 1,252,401 | -0.31(-4.22%) |
Jan 24, 2022 | 7.380 | 7.450 | 6.450 | 7.350 | 2,726,896 | -0.27(-3.54%) |
Jan 21, 2022 | 7.830 | 8.140 | 7.580 | 7.620 | 1,679,251 | -0.34(-4.27%) |
Jan 20, 2022 | 8.600 | 8.600 | 7.930 | 7.960 | 1,079,818 | -0.31(-3.75%) |
Jan 19, 2022 | 8.750 | 8.980 | 8.260 | 8.270 | 1,110,847 | -0.47(-5.38%) |
Jan 18, 2022 | 9.370 | 9.480 | 8.650 | 8.740 | 2,081,155 | -0.95(-9.80%) |
Jan 14, 2022 | 9.690 | 0 | +0.03(+0.31%) | |||
Jan 13, 2022 | 10.75 | 10.75 | 9.650 | 9.660 | 1,302,148 | -0.88(-8.35%) |
Jan 12, 2022 | 10.67 | 10.90 | 10.42 | 10.54 | 568,399 | -0.05(-0.47%) |
Jan 11, 2022 | 10.24 | 10.77 | 10.15 | 10.59 | 654,261 | +0.25(+2.42%) |
Jan 10, 2022 | 10.34 | 10.39 | 9.760 | 10.34 | 1,396,664 | -0.19(-1.80%) |
Jan 07, 2022 | 10.60 | 10.71 | 10.17 | 10.53 | 744,077 | -0.07(-0.66%) |
Jan 06, 2022 | 10.36 | 10.84 | 10.12 | 10.60 | 969,026 | +0.12(+1.15%) |
Jan 05, 2022 | 11.21 | 11.23 | 10.47 | 10.48 | 1,286,585 | -0.86(-7.58%) |
Jan 04, 2022 | 11.70 | 11.83 | 11.19 | 11.34 | 881,230 | -0.35(-2.99%) |