Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.744 | 10.78 | 9.744 | 10.25 | 24,839 | +0.65(+6.75%) |
Mar 30, 2022 | 10.00 | 10.40 | 9.310 | 9.600 | 21,889 | -0.60(-5.88%) |
Mar 29, 2022 | 11.00 | 11.00 | 9.818 | 10.20 | 20,410 | -0.50(-4.64%) |
Mar 28, 2022 | 11.00 | 11.04 | 9.086 | 10.70 | 47,906 | -0.86(-7.41%) |
Mar 25, 2022 | 9.400 | 13.40 | 9.300 | 11.55 | 190,981 | +2.35(+25.54%) |
Mar 24, 2022 | 8.600 | 9.600 | 8.400 | 9.202 | 17,001 | +0.43(+4.95%) |
Mar 23, 2022 | 8.600 | 9.000 | 8.600 | 8.768 | 5,564 | -0.03(-0.36%) |
Mar 22, 2022 | 8.400 | 9.000 | 8.400 | 8.800 | 5,782 | +0.14(+1.62%) |
Mar 21, 2022 | 8.618 | 8.814 | 8.330 | 8.660 | 6,348 | -0.14(-1.59%) |
Mar 18, 2022 | 8.674 | 8.808 | 8.396 | 8.800 | 6,233 | +0.20(+2.33%) |
Mar 17, 2022 | 8.580 | 8.798 | 8.070 | 8.600 | 7,463 | +0.24(+2.85%) |
Mar 16, 2022 | 8.000 | 8.500 | 8.000 | 8.362 | 7,275 | +0.30(+3.72%) |
Mar 15, 2022 | 7.400 | 8.400 | 7.400 | 8.062 | 17,699 | +0.66(+8.95%) |
Mar 14, 2022 | 8.088 | 8.198 | 7.200 | 7.400 | 14,666 | -0.94(-11.27%) |
Mar 11, 2022 | 8.580 | 8.778 | 8.228 | 8.340 | 12,437 | -0.06(-0.71%) |
Mar 10, 2022 | 8.000 | 8.800 | 8.000 | 8.400 | 9,504 | +0.15(+1.82%) |
Mar 09, 2022 | 8.244 | 8.800 | 8.008 | 8.250 | 4,190 | +0.21(+2.61%) |
Mar 08, 2022 | 8.022 | 8.378 | 8.002 | 8.040 | 9,073 | +0.04(+0.47%) |
Mar 07, 2022 | 8.318 | 8.938 | 7.694 | 8.002 | 20,672 | -0.52(-6.06%) |
Mar 04, 2022 | 8.600 | 9.180 | 8.000 | 8.518 | 16,274 | -0.03(-0.37%) |
Mar 03, 2022 | 9.200 | 9.400 | 8.500 | 8.550 | 10,403 | -0.45(-5.00%) |
Mar 02, 2022 | 8.426 | 9.494 | 8.000 | 9.000 | 46,102 | +0.67(+8.10%) |
Mar 01, 2022 | 8.200 | 8.600 | 8.048 | 8.326 | 18,379 | -0.21(-2.41%) |
Feb 28, 2022 | 8.200 | 8.668 | 8.098 | 8.532 | 7,729 | +0.13(+1.57%) |
Feb 25, 2022 | 8.400 | 8.634 | 8.078 | 8.400 | 8,891 | +0.30(+3.68%) |
Feb 24, 2022 | 7.322 | 8.200 | 7.200 | 8.102 | 13,942 | +0.31(+3.95%) |
Feb 23, 2022 | 8.004 | 8.614 | 7.760 | 7.794 | 10,062 | -0.21(-2.58%) |
Feb 22, 2022 | 8.000 | 8.400 | 7.850 | 8.000 | 6,374 | -0.21(-2.58%) |
Feb 18, 2022 | 8.212 | 0 | -0.24(-2.82%) | |||
Feb 17, 2022 | 8.776 | 8.860 | 8.200 | 8.450 | 7,788 | -0.40(-4.50%) |
Feb 16, 2022 | 9.322 | 9.400 | 8.362 | 8.848 | 8,939 | +0.13(+1.44%) |
Feb 15, 2022 | 8.600 | 8.954 | 8.360 | 8.722 | 12,279 | +0.12(+1.42%) |
Feb 14, 2022 | 8.400 | 8.960 | 8.030 | 8.600 | 14,669 | +0.06(+0.70%) |
Feb 11, 2022 | 8.800 | 9.100 | 8.400 | 8.540 | 8,523 | -0.26(-2.98%) |
Feb 10, 2022 | 9.400 | 9.400 | 8.596 | 8.802 | 8,280 | -0.08(-0.88%) |
Feb 09, 2022 | 8.600 | 9.000 | 8.532 | 8.880 | 11,220 | +0.16(+1.83%) |
Feb 08, 2022 | 9.400 | 9.400 | 8.600 | 8.720 | 7,441 | -0.37(-4.07%) |
Feb 07, 2022 | 9.000 | 9.968 | 8.576 | 9.090 | 12,162 | +0.21(+2.36%) |
Feb 04, 2022 | 9.094 | 9.126 | 8.584 | 8.880 | 5,335 | +0.13(+1.53%) |
Feb 03, 2022 | 9.480 | 8.600 | 8.746 | 11,857 | -0.39(-4.25%) | |
Feb 02, 2022 | 9.000 | 9.930 | 8.730 | 9.134 | 16,901 | -0.07(-0.76%) |
Feb 01, 2022 | 9.556 | 10.20 | 8.652 | 9.204 | 14,479 | -0.12(-1.24%) |
Jan 31, 2022 | 8.682 | 9.320 | 19,932 | +0.99(+11.86%) | ||
Jan 28, 2022 | 8.200 | 8.850 | 8.020 | 8.332 | 11,398 | -0.07(-0.81%) |
Jan 27, 2022 | 9.432 | 9.432 | 8.200 | 8.400 | 20,204 | -0.88(-9.48%) |
Jan 26, 2022 | 8.680 | 9.500 | 8.202 | 9.280 | 32,557 | +1.08(+13.14%) |
Jan 25, 2022 | 7.800 | 8.520 | 7.800 | 8.202 | 7,997 | +0.00(+0.00%) |
Jan 24, 2022 | 8.240 | 8.302 | 7.222 | 8.202 | 29,205 | -0.10(-1.20%) |
Jan 21, 2022 | 9.000 | 9.400 | 8.190 | 8.302 | 50,136 | -1.10(-11.68%) |
Jan 20, 2022 | 8.800 | 9.600 | 8.800 | 9.400 | 9,863 | +0.38(+4.24%) |
Jan 19, 2022 | 9.002 | 9.214 | 8.764 | 9.018 | 10,468 | +0.03(+0.29%) |
Jan 18, 2022 | 9.800 | 9.798 | 8.806 | 8.992 | 19,197 | -0.80(-8.19%) |
Jan 14, 2022 | 9.794 | 0 | -0.05(-0.55%) | |||
Jan 13, 2022 | 10.14 | 10.44 | 9.700 | 9.848 | 14,015 | -0.45(-4.33%) |
Jan 12, 2022 | 10.20 | 10.31 | 9.820 | 10.29 | 10,056 | +0.12(+1.22%) |
Jan 11, 2022 | 10.00 | 10.30 | 9.700 | 10.17 | 9,625 | +0.37(+3.78%) |
Jan 10, 2022 | 10.20 | 10.20 | 9.600 | 9.800 | 13,897 | -0.20(-2.00%) |
Jan 07, 2022 | 10.74 | 10.74 | 9.782 | 10.00 | 34,518 | -0.57(-5.41%) |
Jan 06, 2022 | 11.20 | 11.20 | 10.54 | 10.57 | 8,652 | -0.63(-5.59%) |
Jan 05, 2022 | 11.83 | 12.07 | 10.80 | 11.20 | 19,174 | -0.88(-7.27%) |
Jan 04, 2022 | 11.60 | 12.20 | 11.60 | 12.08 | 11,981 | +0.16(+1.36%) |