Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.989 | 8.194 | 7.945 | 8.068 | 1,710,643 | -0.03(-0.32%) |
Mar 30, 2022 | 8.208 | 8.391 | 8.068 | 8.094 | 899,785 | -0.06(-0.75%) |
Mar 29, 2022 | 7.840 | 8.181 | 7.753 | 8.155 | 1,595,411 | +0.17(+2.19%) |
Mar 28, 2022 | 8.129 | 8.190 | 7.893 | 7.980 | 1,581,601 | -0.30(-3.59%) |
Mar 25, 2022 | 7.954 | 8.278 | 7.884 | 8.278 | 2,413,293 | +0.33(+4.18%) |
Mar 24, 2022 | 7.902 | 8.042 | 7.875 | 7.945 | 1,462,757 | +0.10(+1.22%) |
Mar 23, 2022 | 7.884 | 7.989 | 7.792 | 7.849 | 1,329,774 | +0.09(+1.13%) |
Mar 22, 2022 | 7.779 | 7.910 | 7.674 | 7.762 | 1,524,609 | -0.01(-0.11%) |
Mar 21, 2022 | 7.666 | 7.902 | 7.666 | 7.771 | 1,155,206 | +0.29(+3.86%) |
Mar 18, 2022 | 7.753 | 7.779 | 7.430 | 7.482 | 5,842,572 | -0.31(-3.93%) |
Mar 17, 2022 | 7.561 | 7.797 | 7.535 | 7.788 | 1,027,938 | +0.34(+4.58%) |
Mar 16, 2022 | 7.377 | 7.478 | 7.281 | 7.447 | 1,682,515 | +0.11(+1.55%) |
Mar 15, 2022 | 7.412 | 7.543 | 7.281 | 7.334 | 1,060,204 | -0.34(-4.44%) |
Mar 14, 2022 | 7.954 | 7.954 | 7.570 | 7.674 | 1,433,752 | -0.38(-4.77%) |
Mar 11, 2022 | 8.120 | 8.199 | 8.020 | 8.059 | 957,167 | -0.18(-2.23%) |
Mar 10, 2022 | 7.980 | 8.269 | 7.902 | 8.243 | 1,010,788 | +0.33(+4.20%) |
Mar 09, 2022 | 7.902 | 8.037 | 7.779 | 7.910 | 1,864,362 | -0.19(-2.37%) |
Mar 08, 2022 | 8.190 | 8.435 | 7.980 | 8.103 | 1,478,358 | +0.10(+1.20%) |
Mar 07, 2022 | 7.840 | 8.186 | 7.779 | 8.007 | 1,720,589 | +0.28(+3.62%) |
Mar 04, 2022 | 7.744 | 7.771 | 7.486 | 7.727 | 1,047,835 | -0.07(-0.90%) |
Mar 03, 2022 | 7.500 | 7.823 | 7.473 | 7.797 | 1,376,528 | +0.19(+2.53%) |
Mar 02, 2022 | 7.386 | 7.666 | 7.377 | 7.604 | 1,517,721 | +0.30(+4.07%) |
Mar 01, 2022 | 7.368 | 7.526 | 7.080 | 7.307 | 2,389,009 | +0.01(+0.12%) |
Feb 28, 2022 | 7.211 | 7.299 | 7.067 | 7.299 | 2,102,350 | +0.03(+0.48%) |
Feb 25, 2022 | 7.106 | 7.299 | 7.089 | 7.264 | 1,107,917 | +0.16(+2.21%) |
Feb 24, 2022 | 7.342 | 7.360 | 6.931 | 7.106 | 1,293,873 | -0.26(-3.56%) |
Feb 23, 2022 | 7.325 | 7.434 | 7.150 | 7.368 | 1,080,211 | +0.16(+2.18%) |
Feb 22, 2022 | 7.639 | 7.643 | 7.181 | 7.211 | 1,136,380 | -0.19(-2.60%) |
Feb 18, 2022 | 7.403 | 0 | -0.17(-2.19%) | |||
Feb 17, 2022 | 7.491 | 7.570 | 7.342 | 7.570 | 798,547 | +0.08(+1.05%) |
Feb 16, 2022 | 7.316 | 7.653 | 7.303 | 7.491 | 1,133,241 | +0.24(+3.38%) |
Feb 15, 2022 | 7.141 | 7.277 | 7.054 | 7.246 | 757,734 | -0.03(-0.48%) |
Feb 14, 2022 | 7.430 | 7.430 | 7.202 | 7.281 | 1,087,387 | -0.15(-2.00%) |
Feb 11, 2022 | 7.115 | 7.447 | 7.084 | 7.430 | 735,236 | +0.38(+5.46%) |
Feb 10, 2022 | 6.993 | 7.215 | 6.984 | 7.045 | 741,058 | -0.03(-0.49%) |
Feb 09, 2022 | 7.063 | 7.154 | 7.032 | 7.080 | 625,844 | +0.01(+0.12%) |
Feb 08, 2022 | 7.106 | 7.150 | 7.010 | 7.071 | 767,915 | -0.08(-1.10%) |
Feb 07, 2022 | 7.141 | 7.220 | 7.106 | 7.150 | 865,793 | -0.06(-0.79%) |
Feb 04, 2022 | 7.224 | 7.275 | 7.087 | 7.207 | 1,232,408 | +0.07(+0.96%) |
Feb 03, 2022 | 7.336 | 7.129 | 7.138 | 1,024,409 | -0.24(-3.26%) | |
Feb 02, 2022 | 7.396 | 7.400 | 7.267 | 7.379 | 1,212,324 | +0.01(+0.12%) |
Feb 01, 2022 | 7.207 | 7.396 | 7.172 | 7.370 | 1,733,239 | +0.12(+1.66%) |
Jan 31, 2022 | 7.155 | 7.318 | 7.250 | 980,137 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.181 | 7.323 | 7.013 | 7.215 | 608,321 | -0.01(-0.12%) |
Jan 27, 2022 | 7.396 | 7.516 | 7.112 | 7.224 | 725,228 | -0.09(-1.29%) |
Jan 26, 2022 | 7.490 | 7.580 | 7.202 | 7.318 | 964,085 | -0.07(-0.93%) |
Jan 25, 2022 | 6.958 | 7.413 | 6.949 | 7.387 | 1,407,491 | +0.39(+5.52%) |
Jan 24, 2022 | 6.674 | 7.018 | 6.614 | 7.001 | 2,093,502 | +0.14(+2.00%) |
Jan 21, 2022 | 7.061 | 7.129 | 6.863 | 6.863 | 1,244,501 | -0.22(-3.15%) |
Jan 20, 2022 | 7.190 | 7.310 | 7.078 | 7.087 | 812,464 | -0.16(-2.25%) |
Jan 19, 2022 | 7.379 | 7.379 | 7.198 | 7.250 | 685,548 | -0.09(-1.29%) |
Jan 18, 2022 | 7.482 | 7.550 | 7.301 | 7.344 | 1,251,247 | -0.04(-0.58%) |
Jan 14, 2022 | 7.387 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.258 | 7.379 | 7.224 | 7.250 | 881,098 | +0.00(+0.00%) |
Jan 12, 2022 | 7.336 | 7.336 | 7.198 | 7.250 | 778,189 | -0.07(-0.94%) |
Jan 11, 2022 | 7.087 | 7.336 | 7.009 | 7.318 | 1,288,759 | +0.31(+4.41%) |
Jan 10, 2022 | 7.044 | 7.121 | 6.945 | 7.009 | 1,243,396 | -0.02(-0.24%) |
Jan 07, 2022 | 7.044 | 7.087 | 6.932 | 7.026 | 879,757 | +0.02(+0.25%) |
Jan 06, 2022 | 6.966 | 7.013 | 6.855 | 7.009 | 814,933 | +0.19(+2.77%) |
Jan 05, 2022 | 6.923 | 6.995 | 6.812 | 6.820 | 1,278,084 | +0.02(+0.25%) |
Jan 04, 2022 | 6.786 | 6.898 | 6.747 | 6.803 | 1,287,631 | +0.12(+1.80%) |