Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.040 | 8.045 | 7.764 | 7.823 | 22,790 | -0.19(-2.34%) |
Mar 30, 2022 | 7.976 | 8.060 | 7.971 | 8.010 | 13,075 | +0.05(+0.62%) |
Mar 29, 2022 | 8.050 | 8.180 | 7.961 | 7.961 | 22,132 | -0.08(-0.98%) |
Mar 28, 2022 | 7.961 | 8.143 | 7.656 | 8.040 | 46,639 | +0.24(+3.03%) |
Mar 25, 2022 | 7.764 | 7.902 | 7.695 | 7.803 | 86,344 | +0.02(+0.25%) |
Mar 24, 2022 | 7.794 | 7.803 | 7.744 | 7.784 | 35,936 | -0.04(-0.50%) |
Mar 23, 2022 | 7.887 | 7.931 | 7.823 | 7.823 | 19,714 | -0.04(-0.50%) |
Mar 22, 2022 | 7.774 | 7.922 | 7.753 | 7.862 | 21,111 | +0.13(+1.66%) |
Mar 21, 2022 | 7.774 | 7.862 | 7.734 | 7.734 | 14,088 | -0.09(-1.13%) |
Mar 18, 2022 | 7.853 | 7.961 | 7.764 | 7.823 | 51,209 | -0.04(-0.50%) |
Mar 17, 2022 | 7.872 | 7.872 | 7.803 | 7.862 | 4,978 | +0.01(+0.13%) |
Mar 16, 2022 | 7.774 | 7.961 | 7.764 | 7.853 | 14,413 | +0.10(+1.27%) |
Mar 15, 2022 | 7.754 | 7.821 | 7.744 | 7.754 | 14,911 | -0.02(-0.25%) |
Mar 14, 2022 | 7.813 | 7.853 | 7.695 | 7.774 | 26,827 | +0.06(+0.77%) |
Mar 11, 2022 | 7.754 | 7.853 | 7.636 | 7.715 | 28,254 | +0.00(+0.00%) |
Mar 10, 2022 | 7.862 | 7.862 | 7.636 | 7.715 | 11,466 | -0.15(-1.88%) |
Mar 09, 2022 | 7.794 | 7.902 | 7.744 | 7.862 | 24,049 | +0.20(+2.57%) |
Mar 08, 2022 | 7.675 | 7.803 | 7.606 | 7.665 | 22,205 | +0.02(+0.26%) |
Mar 07, 2022 | 7.734 | 7.823 | 7.587 | 7.646 | 96,286 | -0.09(-1.15%) |
Mar 04, 2022 | 7.784 | 7.862 | 7.685 | 7.734 | 52,221 | -0.05(-0.63%) |
Mar 03, 2022 | 7.902 | 7.922 | 7.675 | 7.784 | 120,150 | -0.29(-3.54%) |
Mar 02, 2022 | 7.971 | 8.069 | 7.902 | 8.069 | 45,565 | +0.08(+0.99%) |
Mar 01, 2022 | 8.089 | 8.158 | 7.912 | 7.991 | 40,764 | -0.01(-0.12%) |
Feb 28, 2022 | 8.060 | 8.069 | 7.931 | 8.000 | 56,844 | -0.01(-0.12%) |
Feb 25, 2022 | 8.247 | 8.375 | 7.991 | 8.010 | 32,609 | -0.29(-3.44%) |
Feb 24, 2022 | 7.931 | 8.404 | 7.931 | 8.296 | 41,189 | +0.29(+3.57%) |
Feb 23, 2022 | 8.000 | 8.207 | 7.961 | 8.010 | 32,896 | +0.04(+0.49%) |
Feb 22, 2022 | 8.217 | 8.217 | 7.932 | 7.971 | 50,065 | -0.18(-2.18%) |
Feb 18, 2022 | 8.148 | 0 | -0.10(-1.19%) | |||
Feb 17, 2022 | 8.316 | 8.478 | 8.217 | 8.247 | 30,115 | -0.03(-0.36%) |
Feb 16, 2022 | 8.424 | 8.493 | 8.247 | 8.276 | 21,639 | -0.10(-1.18%) |
Feb 15, 2022 | 8.119 | 8.483 | 8.119 | 8.375 | 31,603 | +0.25(+3.03%) |
Feb 14, 2022 | 8.375 | 8.769 | 8.089 | 8.129 | 85,779 | -0.31(-3.62%) |
Feb 11, 2022 | 8.454 | 8.592 | 8.301 | 8.434 | 44,943 | -0.07(-0.81%) |
Feb 10, 2022 | 8.503 | 8.690 | 8.434 | 8.503 | 22,129 | +0.04(+0.47%) |
Feb 09, 2022 | 8.532 | 8.661 | 8.424 | 8.464 | 38,578 | -0.05(-0.58%) |
Feb 08, 2022 | 8.523 | 8.542 | 8.424 | 8.513 | 25,973 | -0.02(-0.23%) |
Feb 07, 2022 | 8.523 | 8.611 | 8.385 | 8.532 | 38,185 | +0.08(+0.93%) |
Feb 04, 2022 | 8.592 | 8.604 | 8.395 | 8.454 | 23,256 | -0.08(-0.92%) |
Feb 03, 2022 | 8.572 | 8.483 | 8.532 | 30,655 | -0.08(-0.92%) | |
Feb 02, 2022 | 8.986 | 8.996 | 8.572 | 8.611 | 34,853 | -0.33(-3.64%) |
Feb 01, 2022 | 8.818 | 8.936 | 8.720 | 8.936 | 15,568 | +0.02(+0.22%) |
Jan 31, 2022 | 8.739 | 8.917 | 8.917 | 34,342 | +0.28(+3.19%) | |
Jan 28, 2022 | 8.513 | 8.714 | 8.473 | 8.641 | 27,667 | +0.07(+0.80%) |
Jan 27, 2022 | 8.710 | 8.730 | 8.513 | 8.572 | 15,341 | -0.20(-2.25%) |
Jan 26, 2022 | 8.661 | 8.867 | 8.631 | 8.769 | 16,763 | +0.13(+1.48%) |
Jan 25, 2022 | 8.611 | 8.670 | 8.532 | 8.641 | 29,760 | -0.06(-0.68%) |
Jan 24, 2022 | 8.592 | 8.749 | 8.473 | 8.700 | 42,038 | +0.11(+1.26%) |
Jan 21, 2022 | 8.572 | 8.730 | 8.483 | 8.592 | 42,341 | +0.09(+1.04%) |
Jan 20, 2022 | 8.808 | 8.858 | 8.493 | 8.503 | 55,232 | -0.33(-3.79%) |
Jan 19, 2022 | 9.104 | 9.143 | 8.818 | 8.838 | 17,610 | -0.15(-1.64%) |
Jan 18, 2022 | 8.966 | 9.035 | 8.907 | 8.986 | 48,541 | +0.02(+0.22%) |
Jan 14, 2022 | 8.966 | 0 | -0.10(-1.09%) | |||
Jan 13, 2022 | 8.946 | 9.114 | 8.907 | 9.065 | 53,367 | +0.16(+1.77%) |
Jan 12, 2022 | 9.222 | 9.262 | 8.907 | 8.907 | 40,754 | -0.30(-3.21%) |
Jan 11, 2022 | 9.291 | 9.370 | 9.045 | 9.202 | 24,515 | +0.04(+0.43%) |
Jan 10, 2022 | 9.429 | 9.675 | 8.877 | 9.163 | 69,727 | -0.54(-5.54%) |
Jan 07, 2022 | 9.632 | 9.778 | 9.301 | 9.700 | 63,611 | +0.40(+4.29%) |
Jan 06, 2022 | 9.330 | 9.620 | 9.009 | 9.301 | 17,051 | -0.08(-0.83%) |
Jan 05, 2022 | 9.544 | 9.627 | 9.349 | 9.379 | 24,260 | -0.17(-1.73%) |
Jan 04, 2022 | 9.875 | 9.950 | 9.310 | 9.544 | 21,084 | -0.21(-2.20%) |