Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.255 | 8.403 | 8.222 | 8.379 | 51,045 | +0.12(+1.50%) |
Mar 30, 2022 | 8.230 | 8.255 | 8.189 | 8.255 | 28,898 | +0.04(+0.50%) |
Mar 29, 2022 | 8.214 | 8.218 | 8.114 | 8.214 | 25,697 | +0.02(+0.30%) |
Mar 28, 2022 | 8.181 | 8.230 | 8.116 | 8.189 | 32,118 | -0.03(-0.40%) |
Mar 25, 2022 | 8.181 | 8.222 | 8.143 | 8.222 | 5,885 | +0.07(+0.81%) |
Mar 24, 2022 | 8.164 | 8.230 | 8.127 | 8.156 | 38,703 | -0.07(-0.80%) |
Mar 23, 2022 | 8.222 | 8.230 | 8.172 | 8.222 | 28,804 | +0.00(+0.00%) |
Mar 22, 2022 | 8.114 | 8.230 | 8.048 | 8.222 | 25,353 | +0.19(+2.39%) |
Mar 21, 2022 | 7.999 | 8.040 | 7.999 | 8.030 | 12,443 | +0.01(+0.18%) |
Mar 18, 2022 | 7.999 | 8.032 | 7.949 | 8.015 | 19,988 | +0.01(+0.17%) |
Mar 17, 2022 | 7.875 | 8.002 | 7.875 | 8.002 | 16,100 | +0.09(+1.18%) |
Mar 16, 2022 | 7.875 | 7.931 | 7.854 | 7.908 | 21,760 | +0.07(+0.95%) |
Mar 15, 2022 | 7.875 | 7.877 | 7.729 | 7.834 | 21,007 | +0.03(+0.42%) |
Mar 14, 2022 | 7.867 | 7.900 | 7.801 | 7.801 | 16,288 | -0.12(-1.56%) |
Mar 11, 2022 | 8.007 | 8.007 | 7.925 | 7.925 | 12,590 | -0.08(-1.03%) |
Mar 10, 2022 | 7.949 | 8.057 | 7.925 | 8.007 | 38,629 | +0.03(+0.41%) |
Mar 09, 2022 | 7.958 | 7.999 | 7.931 | 7.974 | 29,809 | +0.03(+0.42%) |
Mar 08, 2022 | 7.908 | 7.958 | 7.855 | 7.941 | 27,987 | +0.03(+0.42%) |
Mar 07, 2022 | 8.114 | 8.114 | 7.875 | 7.908 | 40,994 | -0.20(-2.44%) |
Mar 04, 2022 | 8.156 | 8.156 | 7.999 | 8.106 | 35,822 | -0.05(-0.61%) |
Mar 03, 2022 | 8.197 | 8.222 | 8.111 | 8.156 | 43,699 | +0.01(+0.10%) |
Mar 02, 2022 | 8.114 | 8.148 | 8.065 | 8.148 | 26,305 | +0.12(+1.44%) |
Mar 01, 2022 | 7.958 | 8.132 | 7.958 | 8.032 | 68,459 | +0.13(+1.67%) |
Feb 28, 2022 | 7.834 | 7.925 | 7.779 | 7.900 | 51,625 | +0.12(+1.59%) |
Feb 25, 2022 | 7.677 | 7.817 | 7.739 | 7.776 | 49,012 | +0.12(+1.51%) |
Feb 24, 2022 | 7.677 | 7.702 | 7.603 | 7.660 | 59,562 | -0.07(-0.85%) |
Feb 23, 2022 | 7.776 | 7.783 | 7.726 | 7.727 | 21,280 | -0.02(-0.27%) |
Feb 22, 2022 | 7.925 | 7.949 | 7.739 | 7.747 | 33,203 | -0.13(-1.62%) |
Feb 18, 2022 | 7.875 | 0 | -0.02(-0.31%) | |||
Feb 17, 2022 | 7.893 | 7.899 | 7.871 | 7.899 | 12,225 | +0.02(+0.21%) |
Feb 16, 2022 | 7.875 | 7.964 | 7.867 | 7.883 | 40,249 | +0.00(+0.00%) |
Feb 15, 2022 | 7.851 | 7.899 | 7.824 | 7.883 | 27,006 | +0.03(+0.41%) |
Feb 14, 2022 | 8.037 | 8.037 | 7.802 | 7.851 | 81,288 | -0.17(-2.12%) |
Feb 11, 2022 | 8.029 | 8.077 | 7.996 | 8.021 | 23,616 | -0.00(-0.05%) |
Feb 10, 2022 | 8.053 | 8.077 | 8.025 | 8.025 | 21,804 | -0.04(-0.55%) |
Feb 09, 2022 | 8.077 | 8.126 | 8.053 | 8.069 | 23,415 | +0.05(+0.60%) |
Feb 08, 2022 | 8.029 | 8.029 | 8.009 | 8.021 | 14,222 | +0.01(+0.10%) |
Feb 07, 2022 | 7.988 | 8.061 | 7.988 | 8.013 | 33,534 | -0.03(-0.40%) |
Feb 04, 2022 | 8.037 | 8.077 | 8.004 | 8.045 | 27,854 | -0.01(-0.10%) |
Feb 03, 2022 | 8.085 | 8.126 | 8.053 | 61,997 | -0.05(-0.60%) | |
Feb 02, 2022 | 8.077 | 8.118 | 8.021 | 8.101 | 14,825 | +0.02(+0.30%) |
Feb 01, 2022 | 8.004 | 8.110 | 7.996 | 8.077 | 61,542 | +0.04(+0.50%) |
Jan 31, 2022 | 7.932 | 8.053 | 8.037 | 52,413 | +0.12(+1.53%) | |
Jan 28, 2022 | 7.940 | 7.940 | 7.843 | 7.916 | 23,939 | +0.01(+0.10%) |
Jan 27, 2022 | 7.932 | 7.972 | 7.867 | 7.907 | 33,683 | +0.00(+0.00%) |
Jan 26, 2022 | 7.988 | 7.994 | 7.883 | 7.907 | 34,080 | -0.03(-0.41%) |
Jan 25, 2022 | 7.907 | 7.964 | 7.705 | 7.940 | 39,157 | +0.10(+1.24%) |
Jan 24, 2022 | 7.964 | 8.017 | 7.560 | 7.843 | 47,739 | -0.15(-1.82%) |
Jan 21, 2022 | 8.101 | 8.101 | 7.964 | 7.988 | 86,535 | -0.13(-1.59%) |
Jan 20, 2022 | 8.118 | 8.239 | 8.037 | 8.118 | 153,305 | -0.01(-0.10%) |
Jan 19, 2022 | 8.004 | 8.126 | 7.956 | 8.126 | 100,938 | +0.15(+1.93%) |
Jan 18, 2022 | 7.980 | 7.981 | 7.940 | 7.972 | 26,605 | -0.02(-0.30%) |
Jan 14, 2022 | 7.996 | 0 | +0.01(+0.10%) | |||
Jan 13, 2022 | 8.029 | 8.066 | 7.972 | 7.988 | 22,837 | -0.03(-0.40%) |
Jan 12, 2022 | 7.940 | 8.053 | 7.940 | 8.021 | 30,779 | +0.05(+0.61%) |
Jan 11, 2022 | 7.964 | 7.988 | 7.932 | 7.972 | 11,844 | +0.03(+0.41%) |
Jan 10, 2022 | 7.932 | 7.956 | 7.895 | 7.940 | 27,836 | +0.01(+0.10%) |
Jan 07, 2022 | 7.940 | 7.956 | 7.891 | 7.932 | 60,722 | -0.02(-0.30%) |
Jan 06, 2022 | 7.875 | 7.956 | 7.839 | 7.956 | 14,628 | +0.09(+1.13%) |
Jan 05, 2022 | 7.932 | 7.944 | 7.859 | 7.867 | 17,279 | -0.06(-0.71%) |
Jan 04, 2022 | 7.859 | 7.948 | 7.859 | 7.924 | 36,620 | +0.03(+0.41%) |