Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.250 | 7.270 | 6.720 | 6.750 | 205,118 | -0.49(-6.77%) |
Mar 30, 2022 | 7.810 | 8.070 | 7.190 | 7.240 | 147,062 | -0.64(-8.12%) |
Mar 29, 2022 | 8.120 | 8.550 | 7.840 | 7.880 | 498,275 | -0.08(-1.01%) |
Mar 28, 2022 | 7.600 | 8.220 | 7.600 | 7.960 | 433,390 | +0.39(+5.15%) |
Mar 25, 2022 | 8.140 | 8.240 | 7.530 | 7.570 | 109,794 | -0.44(-5.49%) |
Mar 24, 2022 | 8.320 | 8.560 | 7.700 | 8.010 | 131,410 | -0.41(-4.87%) |
Mar 23, 2022 | 8.010 | 8.500 | 7.930 | 8.420 | 251,774 | +0.28(+3.44%) |
Mar 22, 2022 | 7.590 | 8.260 | 7.447 | 8.140 | 177,910 | +0.55(+7.25%) |
Mar 21, 2022 | 8.500 | 8.525 | 7.545 | 7.590 | 206,611 | -0.96(-11.23%) |
Mar 18, 2022 | 8.270 | 8.900 | 8.150 | 8.550 | 1,489,702 | +0.13(+1.54%) |
Mar 17, 2022 | 7.900 | 8.420 | 7.745 | 8.420 | 249,725 | +0.40(+4.99%) |
Mar 16, 2022 | 7.550 | 8.040 | 7.430 | 8.020 | 304,702 | +0.59(+7.94%) |
Mar 15, 2022 | 7.030 | 7.450 | 6.970 | 7.430 | 229,155 | +0.35(+4.94%) |
Mar 14, 2022 | 7.380 | 7.470 | 6.950 | 7.080 | 353,821 | -0.27(-3.67%) |
Mar 11, 2022 | 7.700 | 7.740 | 7.180 | 7.350 | 186,879 | -0.25(-3.29%) |
Mar 10, 2022 | 7.750 | 7.830 | 7.280 | 7.600 | 183,898 | -0.41(-5.12%) |
Mar 09, 2022 | 7.660 | 8.160 | 7.660 | 8.010 | 185,104 | +0.54(+7.23%) |
Mar 08, 2022 | 7.370 | 7.750 | 6.950 | 7.470 | 155,850 | +0.05(+0.67%) |
Mar 07, 2022 | 7.280 | 7.580 | 6.830 | 7.420 | 218,281 | +0.11(+1.50%) |
Mar 04, 2022 | 8.380 | 8.510 | 7.275 | 7.310 | 179,055 | -1.10(-13.08%) |
Mar 03, 2022 | 9.120 | 9.120 | 8.310 | 8.410 | 276,577 | -0.57(-6.35%) |
Mar 02, 2022 | 9.150 | 9.285 | 8.810 | 8.980 | 137,838 | -0.08(-0.88%) |
Mar 01, 2022 | 9.020 | 9.250 | 8.890 | 9.060 | 136,317 | +0.06(+0.67%) |
Feb 28, 2022 | 9.200 | 9.240 | 8.750 | 9.000 | 222,833 | -0.07(-0.77%) |
Feb 25, 2022 | 9.140 | 9.100 | 8.795 | 9.070 | 171,291 | -0.05(-0.55%) |
Feb 24, 2022 | 8.400 | 9.170 | 8.020 | 9.120 | 235,299 | +0.32(+3.64%) |
Feb 23, 2022 | 8.860 | 9.010 | 8.680 | 8.800 | 299,342 | +0.07(+0.80%) |
Feb 22, 2022 | 8.230 | 8.940 | 8.160 | 8.730 | 297,098 | +0.23(+2.71%) |
Feb 18, 2022 | 8.500 | 0 | +0.44(+5.46%) | |||
Feb 17, 2022 | 8.560 | 8.570 | 7.990 | 8.060 | 189,357 | -0.49(-5.73%) |
Feb 16, 2022 | 8.740 | 8.740 | 8.160 | 8.550 | 159,431 | -0.32(-3.61%) |
Feb 15, 2022 | 8.660 | 8.940 | 8.575 | 8.870 | 141,183 | +0.37(+4.35%) |
Feb 14, 2022 | 8.720 | 8.888 | 8.470 | 8.500 | 180,205 | -0.26(-2.97%) |
Feb 11, 2022 | 8.820 | 9.385 | 8.340 | 8.760 | 252,672 | +0.30(+3.55%) |
Feb 10, 2022 | 8.090 | 9.090 | 8.090 | 8.460 | 326,778 | -0.10(-1.17%) |
Feb 09, 2022 | 8.190 | 8.640 | 8.100 | 8.560 | 250,421 | +0.39(+4.77%) |
Feb 08, 2022 | 8.100 | 8.230 | 7.920 | 8.170 | 161,866 | +0.03(+0.37%) |
Feb 07, 2022 | 7.970 | 8.420 | 7.780 | 8.140 | 172,715 | +0.10(+1.24%) |
Feb 04, 2022 | 7.720 | 8.085 | 7.610 | 8.040 | 343,139 | +0.36(+4.69%) |
Feb 03, 2022 | 7.490 | 7.680 | 738,634 | -0.22(-2.78%) | ||
Feb 02, 2022 | 8.480 | 8.480 | 7.810 | 7.900 | 750,392 | -0.52(-6.18%) |
Feb 01, 2022 | 8.370 | 8.520 | 7.970 | 8.420 | 237,262 | +0.26(+3.19%) |
Jan 31, 2022 | 7.660 | 8.160 | 352,224 | +0.51(+6.67%) | ||
Jan 28, 2022 | 6.890 | 7.680 | 6.890 | 7.650 | 584,137 | +0.76(+11.03%) |
Jan 27, 2022 | 7.800 | 7.800 | 6.830 | 6.890 | 263,740 | -0.69(-9.10%) |
Jan 26, 2022 | 8.330 | 8.450 | 7.510 | 7.580 | 246,418 | -0.68(-8.23%) |
Jan 25, 2022 | 8.050 | 8.360 | 7.920 | 8.260 | 169,750 | +0.00(+0.00%) |
Jan 24, 2022 | 7.750 | 8.340 | 7.172 | 8.260 | 382,605 | +0.15(+1.85%) |
Jan 21, 2022 | 8.290 | 8.760 | 8.080 | 8.110 | 311,097 | -0.38(-4.48%) |
Jan 20, 2022 | 8.910 | 9.120 | 8.460 | 8.490 | 574,816 | -0.22(-2.53%) |
Jan 19, 2022 | 9.170 | 9.265 | 8.700 | 8.710 | 403,195 | -0.44(-4.81%) |
Jan 18, 2022 | 10.21 | 10.36 | 9.130 | 9.150 | 309,475 | -1.25(-12.02%) |
Jan 14, 2022 | 10.40 | 0 | +0.17(+1.66%) | |||
Jan 13, 2022 | 10.72 | 11.24 | 10.10 | 10.23 | 352,444 | -0.35(-3.31%) |
Jan 12, 2022 | 11.03 | 11.04 | 10.41 | 10.58 | 340,987 | -0.24(-2.22%) |
Jan 11, 2022 | 10.94 | 11.23 | 10.57 | 10.82 | 320,841 | +0.00(+0.00%) |
Jan 10, 2022 | 11.42 | 11.42 | 10.37 | 10.82 | 217,864 | -0.71(-6.16%) |
Jan 07, 2022 | 11.53 | 11.74 | 11.13 | 11.53 | 121,266 | +0.12(+1.05%) |
Jan 06, 2022 | 12.68 | 12.68 | 11.15 | 11.41 | 297,091 | -1.08(-8.65%) |
Jan 05, 2022 | 12.69 | 13.31 | 12.40 | 12.49 | 307,998 | -0.21(-1.65%) |
Jan 04, 2022 | 13.54 | 13.70 | 12.36 | 12.70 | 202,455 | -0.82(-6.07%) |