Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.840 | 8.930 | 8.740 | 8.810 | 156,046 | -0.06(-0.68%) |
Mar 30, 2022 | 8.960 | 9.030 | 8.830 | 8.870 | 191,144 | -0.02(-0.22%) |
Mar 29, 2022 | 8.950 | 8.980 | 8.820 | 8.890 | 235,329 | +0.06(+0.68%) |
Mar 28, 2022 | 8.670 | 8.910 | 8.650 | 8.830 | 331,932 | +0.20(+2.32%) |
Mar 25, 2022 | 8.380 | 8.650 | 8.270 | 8.630 | 269,943 | +0.28(+3.35%) |
Mar 24, 2022 | 8.320 | 8.410 | 8.240 | 8.350 | 151,141 | +0.08(+0.97%) |
Mar 23, 2022 | 8.330 | 8.410 | 8.220 | 8.270 | 176,513 | -0.12(-1.43%) |
Mar 22, 2022 | 8.240 | 8.480 | 8.230 | 8.390 | 257,266 | +0.21(+2.57%) |
Mar 21, 2022 | 8.320 | 8.320 | 8.040 | 8.180 | 251,533 | +0.01(+0.12%) |
Mar 18, 2022 | 8.000 | 8.300 | 7.923 | 8.170 | 705,430 | +0.13(+1.62%) |
Mar 17, 2022 | 8.000 | 8.096 | 7.880 | 8.040 | 216,636 | +0.02(+0.25%) |
Mar 16, 2022 | 7.930 | 8.040 | 7.750 | 8.020 | 273,287 | +0.13(+1.65%) |
Mar 15, 2022 | 7.820 | 7.970 | 7.640 | 7.890 | 345,648 | +0.12(+1.54%) |
Mar 14, 2022 | 8.060 | 8.170 | 7.700 | 7.770 | 381,379 | -0.22(-2.75%) |
Mar 11, 2022 | 8.420 | 8.420 | 7.920 | 7.990 | 237,153 | -0.37(-4.43%) |
Mar 10, 2022 | 8.250 | 8.370 | 8.000 | 8.360 | 1,727,353 | +0.04(+0.48%) |
Mar 09, 2022 | 8.170 | 8.490 | 8.110 | 8.320 | 354,068 | +0.30(+3.74%) |
Mar 08, 2022 | 7.970 | 8.193 | 7.900 | 8.020 | 265,794 | +0.03(+0.38%) |
Mar 07, 2022 | 7.880 | 8.040 | 7.703 | 7.990 | 578,432 | -0.02(-0.25%) |
Mar 04, 2022 | 8.020 | 8.120 | 7.800 | 8.010 | 1,372,249 | -0.15(-1.84%) |
Mar 03, 2022 | 8.450 | 8.478 | 8.060 | 8.160 | 856,871 | -0.30(-3.55%) |
Mar 02, 2022 | 8.180 | 8.475 | 8.137 | 8.460 | 215,026 | +0.28(+3.42%) |
Mar 01, 2022 | 8.070 | 8.290 | 7.930 | 8.180 | 3,015,460 | -0.04(-0.49%) |
Feb 28, 2022 | 7.810 | 8.230 | 7.810 | 8.220 | 269,891 | +0.29(+3.66%) |
Feb 25, 2022 | 8.020 | 8.080 | 7.830 | 7.930 | 232,331 | -0.05(-0.63%) |
Feb 24, 2022 | 7.600 | 7.990 | 7.460 | 7.980 | 469,487 | -0.07(-0.87%) |
Feb 23, 2022 | 8.220 | 8.320 | 8.050 | 8.050 | 313,197 | -0.20(-2.42%) |
Feb 22, 2022 | 8.340 | 8.420 | 8.160 | 8.250 | 291,795 | -0.27(-3.17%) |
Feb 18, 2022 | 8.520 | 0 | -0.23(-2.63%) | |||
Feb 17, 2022 | 8.900 | 8.990 | 8.650 | 8.750 | 315,775 | -0.30(-3.31%) |
Feb 16, 2022 | 8.690 | 9.100 | 8.610 | 9.050 | 381,331 | +0.35(+4.02%) |
Feb 15, 2022 | 8.430 | 8.730 | 8.400 | 8.700 | 642,771 | +0.69(+8.61%) |
Feb 14, 2022 | 8.170 | 8.210 | 7.960 | 8.010 | 268,318 | -0.19(-2.32%) |
Feb 11, 2022 | 8.340 | 8.450 | 8.170 | 8.200 | 304,628 | -0.14(-1.68%) |
Feb 10, 2022 | 8.000 | 8.590 | 8.000 | 8.340 | 600,702 | +0.36(+4.51%) |
Feb 09, 2022 | 7.840 | 7.990 | 7.840 | 7.980 | 243,742 | +0.23(+2.97%) |
Feb 08, 2022 | 7.600 | 7.750 | 7.600 | 7.750 | 127,895 | +0.13(+1.71%) |
Feb 07, 2022 | 7.710 | 7.740 | 7.550 | 7.620 | 179,224 | +0.07(+0.93%) |
Feb 04, 2022 | 7.690 | 7.750 | 7.503 | 7.550 | 195,583 | -0.20(-2.58%) |
Feb 03, 2022 | 7.620 | 7.750 | 216,669 | -0.04(-0.51%) | ||
Feb 02, 2022 | 7.730 | 7.880 | 7.660 | 7.790 | 364,054 | +0.20(+2.64%) |
Feb 01, 2022 | 7.550 | 7.650 | 7.450 | 7.590 | 232,675 | +0.10(+1.34%) |
Jan 28, 2022 | 7.150 | 7.500 | 7.150 | 7.490 | 265,760 | +0.28(+3.88%) |
Jan 27, 2022 | 7.410 | 7.510 | 7.100 | 7.210 | 413,155 | -0.07(-0.96%) |
Jan 26, 2022 | 7.600 | 7.640 | 7.250 | 7.280 | 264,269 | -0.27(-3.58%) |
Jan 25, 2022 | 7.330 | 7.590 | 7.150 | 7.550 | 352,659 | +0.13(+1.75%) |
Jan 24, 2022 | 7.320 | 7.450 | 6.870 | 7.420 | 842,227 | -0.15(-1.98%) |
Jan 21, 2022 | 7.620 | 7.710 | 7.410 | 7.570 | 453,125 | -0.24(-3.07%) |
Jan 20, 2022 | 7.840 | 8.090 | 7.789 | 7.810 | 406,161 | +0.03(+0.39%) |
Jan 19, 2022 | 7.700 | 7.900 | 7.670 | 7.780 | 293,884 | +0.06(+0.78%) |
Jan 18, 2022 | 7.800 | 7.810 | 7.621 | 7.720 | 327,745 | -0.14(-1.78%) |
Jan 14, 2022 | 7.860 | 0 | -0.20(-2.48%) | |||
Jan 13, 2022 | 7.990 | 8.410 | 7.990 | 8.060 | 513,996 | +0.15(+1.90%) |
Jan 12, 2022 | 8.030 | 8.080 | 7.800 | 7.910 | 286,576 | -0.03(-0.38%) |
Jan 11, 2022 | 7.840 | 8.040 | 7.760 | 7.940 | 309,055 | +0.07(+0.89%) |
Jan 10, 2022 | 8.050 | 8.052 | 7.430 | 7.870 | 750,182 | -0.23(-2.84%) |
Jan 07, 2022 | 8.050 | 8.290 | 7.960 | 8.100 | 352,395 | +0.01(+0.12%) |
Jan 06, 2022 | 8.510 | 8.505 | 7.940 | 8.090 | 666,791 | -0.13(-1.58%) |
Jan 05, 2022 | 8.450 | 8.680 | 8.155 | 8.220 | 757,562 | -0.09(-1.08%) |
Jan 04, 2022 | 8.470 | 8.470 | 7.855 | 8.310 | 1,012,854 | -0.25(-2.92%) |