Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.374 | 10.61 | 9.348 | 10.22 | 4,760,709 | +1.22(+13.58%) |
Mar 30, 2022 | 9.119 | 9.314 | 8.953 | 9.000 | 932,435 | -0.11(-1.21%) |
Mar 29, 2022 | 9.111 | 9.204 | 8.983 | 9.111 | 891,447 | +0.06(+0.66%) |
Mar 28, 2022 | 9.136 | 9.242 | 9.009 | 9.051 | 528,623 | -0.14(-1.48%) |
Mar 25, 2022 | 8.975 | 9.212 | 8.975 | 9.187 | 680,234 | +0.25(+2.85%) |
Mar 24, 2022 | 8.924 | 8.975 | 8.830 | 8.932 | 586,322 | +0.07(+0.77%) |
Mar 23, 2022 | 9.094 | 9.115 | 8.856 | 8.864 | 727,152 | -0.24(-2.61%) |
Mar 22, 2022 | 9.187 | 9.416 | 9.102 | 9.102 | 759,623 | +0.02(+0.19%) |
Mar 21, 2022 | 9.289 | 9.374 | 9.051 | 9.085 | 950,266 | -0.23(-2.46%) |
Mar 18, 2022 | 9.223 | 9.364 | 9.039 | 9.314 | 2,367,574 | +0.19(+2.10%) |
Mar 17, 2022 | 8.839 | 9.164 | 8.822 | 9.123 | 1,131,972 | +0.24(+2.72%) |
Mar 16, 2022 | 8.756 | 8.906 | 8.681 | 8.881 | 990,076 | +0.13(+1.43%) |
Mar 15, 2022 | 8.672 | 8.789 | 8.610 | 8.756 | 955,283 | +0.27(+3.14%) |
Mar 14, 2022 | 8.572 | 8.572 | 8.380 | 8.489 | 941,304 | +0.04(+0.49%) |
Mar 11, 2022 | 8.706 | 8.714 | 8.447 | 8.447 | 810,014 | -0.24(-2.78%) |
Mar 10, 2022 | 8.639 | 8.701 | 8.505 | 8.689 | 805,521 | +0.02(+0.19%) |
Mar 09, 2022 | 8.555 | 8.781 | 8.472 | 8.672 | 1,108,003 | +0.28(+3.38%) |
Mar 08, 2022 | 8.697 | 8.789 | 8.364 | 8.389 | 1,442,873 | -0.31(-3.55%) |
Mar 07, 2022 | 9.098 | 9.098 | 8.681 | 8.697 | 1,088,707 | -0.47(-5.10%) |
Mar 04, 2022 | 9.348 | 9.385 | 9.131 | 9.164 | 812,650 | -0.35(-3.68%) |
Mar 03, 2022 | 9.815 | 9.898 | 9.448 | 9.514 | 1,018,797 | -0.34(-3.47%) |
Mar 02, 2022 | 9.214 | 9.944 | 9.214 | 9.856 | 1,145,680 | +0.60(+6.49%) |
Mar 01, 2022 | 9.339 | 9.531 | 9.173 | 9.256 | 1,249,856 | -0.09(-0.98%) |
Feb 28, 2022 | 9.248 | 9.369 | 9.223 | 9.348 | 1,458,064 | +0.01(+0.09%) |
Feb 25, 2022 | 9.123 | 9.389 | 9.123 | 9.339 | 1,475,207 | +0.29(+3.23%) |
Feb 24, 2022 | 9.089 | 9.148 | 8.801 | 9.047 | 1,532,806 | -0.18(-1.99%) |
Feb 23, 2022 | 9.339 | 9.410 | 9.206 | 9.231 | 809,773 | -0.03(-0.27%) |
Feb 22, 2022 | 9.431 | 9.431 | 9.156 | 9.256 | 1,145,366 | -0.10(-1.07%) |
Feb 18, 2022 | 9.356 | 0 | -0.36(-3.69%) | |||
Feb 17, 2022 | 9.623 | 9.731 | 9.602 | 9.715 | 757,188 | -0.03(-0.34%) |
Feb 16, 2022 | 9.631 | 9.769 | 9.631 | 9.748 | 616,032 | +0.08(+0.86%) |
Feb 15, 2022 | 9.556 | 9.717 | 9.556 | 9.665 | 590,019 | +0.14(+1.49%) |
Feb 14, 2022 | 9.514 | 9.594 | 9.431 | 9.523 | 736,268 | +0.08(+0.88%) |
Feb 11, 2022 | 9.439 | 9.556 | 9.352 | 9.439 | 1,830,004 | +0.09(+0.98%) |
Feb 10, 2022 | 9.364 | 9.489 | 9.273 | 9.348 | 556,157 | -0.08(-0.88%) |
Feb 09, 2022 | 9.423 | 9.519 | 9.398 | 9.431 | 724,186 | +0.02(+0.18%) |
Feb 08, 2022 | 9.281 | 9.423 | 9.181 | 9.414 | 694,451 | +0.13(+1.44%) |
Feb 07, 2022 | 9.306 | 9.373 | 9.206 | 9.281 | 572,761 | -0.04(-0.45%) |
Feb 04, 2022 | 9.181 | 9.364 | 8.947 | 9.323 | 1,261,905 | +0.08(+0.90%) |
Feb 03, 2022 | 9.356 | 9.231 | 9.239 | 797,592 | -0.14(-1.51%) | |
Feb 02, 2022 | 9.389 | 9.406 | 9.181 | 9.381 | 983,223 | +0.07(+0.72%) |
Feb 01, 2022 | 9.256 | 9.381 | 9.223 | 9.314 | 969,335 | +0.05(+0.54%) |
Jan 31, 2022 | 9.323 | 9.189 | 9.264 | 1,581,752 | -0.13(-1.42%) | |
Jan 28, 2022 | 9.414 | 9.514 | 9.156 | 9.398 | 867,119 | -0.02(-0.18%) |
Jan 27, 2022 | 9.448 | 9.681 | 9.323 | 9.414 | 828,686 | -0.08(-0.79%) |
Jan 26, 2022 | 9.715 | 9.815 | 9.398 | 9.489 | 1,210,052 | -0.10(-1.04%) |
Jan 25, 2022 | 9.564 | 9.677 | 9.356 | 9.589 | 977,907 | -0.08(-0.86%) |
Jan 24, 2022 | 9.648 | 9.798 | 9.464 | 9.673 | 944,988 | +0.02(+0.17%) |
Jan 21, 2022 | 9.681 | 9.873 | 9.648 | 9.656 | 1,241,184 | -0.07(-0.69%) |
Jan 20, 2022 | 9.631 | 9.940 | 9.539 | 9.723 | 833,474 | +0.06(+0.60%) |
Jan 19, 2022 | 9.623 | 9.773 | 9.510 | 9.665 | 1,649,805 | -0.03(-0.26%) |
Jan 18, 2022 | 9.756 | 9.965 | 9.681 | 9.690 | 1,054,294 | -0.07(-0.68%) |
Jan 14, 2022 | 9.756 | 0 | +0.04(+0.43%) | |||
Jan 13, 2022 | 9.656 | 9.831 | 9.656 | 9.715 | 1,041,917 | +0.13(+1.39%) |
Jan 12, 2022 | 9.523 | 9.640 | 9.448 | 9.581 | 916,124 | +0.08(+0.79%) |
Jan 11, 2022 | 9.539 | 9.581 | 9.414 | 9.506 | 741,747 | -0.06(-0.61%) |
Jan 10, 2022 | 9.239 | 9.564 | 9.164 | 9.564 | 1,321,347 | +0.38(+4.18%) |
Jan 07, 2022 | 9.281 | 9.339 | 9.098 | 9.181 | 1,498,986 | -0.07(-0.72%) |
Jan 06, 2022 | 9.348 | 9.423 | 9.198 | 9.248 | 1,330,815 | -0.18(-1.86%) |
Jan 05, 2022 | 9.414 | 9.648 | 9.377 | 9.423 | 1,553,513 | +0.01(+0.09%) |
Jan 04, 2022 | 9.448 | 9.548 | 9.298 | 9.414 | 1,787,809 | +0.03(+0.27%) |