Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.490 | 7.740 | 7.350 | 7.520 | 346,258 | +0.03(+0.40%) |
Mar 30, 2022 | 7.460 | 8.000 | 7.360 | 7.490 | 435,842 | -0.01(-0.13%) |
Mar 29, 2022 | 7.260 | 7.630 | 7.260 | 7.500 | 193,715 | +0.38(+5.34%) |
Mar 28, 2022 | 7.190 | 7.360 | 6.800 | 7.120 | 165,595 | -0.04(-0.56%) |
Mar 25, 2022 | 7.680 | 7.700 | 7.130 | 7.160 | 149,407 | -0.45(-5.91%) |
Mar 24, 2022 | 7.770 | 7.770 | 7.297 | 7.610 | 121,356 | +0.06(+0.79%) |
Mar 23, 2022 | 7.630 | 7.940 | 7.500 | 7.550 | 187,349 | -0.20(-2.58%) |
Mar 22, 2022 | 7.470 | 7.820 | 7.315 | 7.750 | 399,457 | +0.26(+3.47%) |
Mar 21, 2022 | 7.900 | 8.020 | 7.395 | 7.490 | 728,480 | -0.30(-3.85%) |
Mar 18, 2022 | 7.420 | 8.020 | 7.340 | 7.790 | 464,915 | +0.24(+3.18%) |
Mar 17, 2022 | 6.800 | 7.590 | 6.680 | 7.550 | 386,812 | +0.69(+10.06%) |
Mar 16, 2022 | 6.210 | 6.900 | 6.210 | 6.860 | 430,748 | +0.73(+11.91%) |
Mar 15, 2022 | 5.780 | 6.145 | 5.740 | 6.130 | 805,517 | +0.37(+6.42%) |
Mar 14, 2022 | 5.990 | 6.080 | 5.590 | 5.760 | 556,486 | -0.26(-4.32%) |
Mar 11, 2022 | 6.160 | 6.270 | 5.930 | 6.020 | 282,286 | -0.10(-1.63%) |
Mar 10, 2022 | 6.110 | 6.190 | 5.925 | 6.120 | 244,920 | -0.18(-2.86%) |
Mar 09, 2022 | 5.930 | 6.320 | 5.800 | 6.300 | 224,667 | +0.50(+8.62%) |
Mar 08, 2022 | 5.810 | 6.122 | 5.638 | 5.800 | 311,518 | -0.04(-0.68%) |
Mar 07, 2022 | 5.630 | 5.960 | 5.580 | 5.840 | 267,287 | +0.21(+3.73%) |
Mar 04, 2022 | 5.610 | 5.898 | 5.500 | 5.630 | 545,366 | -0.11(-1.92%) |
Mar 03, 2022 | 6.130 | 6.130 | 5.450 | 5.740 | 1,164,276 | -0.07(-1.20%) |
Mar 02, 2022 | 6.130 | 6.260 | 5.770 | 5.810 | 187,450 | -0.31(-5.07%) |
Mar 01, 2022 | 6.520 | 6.640 | 6.100 | 6.120 | 367,310 | -0.45(-6.85%) |
Feb 28, 2022 | 6.630 | 6.820 | 6.350 | 6.570 | 331,247 | -0.12(-1.79%) |
Feb 25, 2022 | 6.750 | 6.800 | 6.470 | 6.690 | 306,943 | -0.04(-0.59%) |
Feb 24, 2022 | 5.920 | 6.770 | 5.651 | 6.730 | 585,604 | +0.50(+8.03%) |
Feb 23, 2022 | 6.440 | 6.700 | 6.210 | 6.230 | 339,491 | -0.18(-2.81%) |
Feb 22, 2022 | 6.610 | 6.840 | 6.340 | 6.410 | 330,939 | -0.29(-4.40%) |
Feb 18, 2022 | 6.705 | 0 | -0.22(-3.25%) | |||
Feb 17, 2022 | 7.720 | 7.940 | 6.880 | 6.930 | 446,076 | -0.91(-11.61%) |
Feb 16, 2022 | 8.170 | 8.360 | 7.790 | 7.840 | 202,093 | -0.45(-5.43%) |
Feb 15, 2022 | 7.950 | 8.390 | 7.890 | 8.290 | 181,492 | +0.45(+5.74%) |
Feb 14, 2022 | 7.820 | 8.100 | 7.550 | 7.840 | 257,882 | +0.22(+2.89%) |
Feb 11, 2022 | 7.730 | 8.170 | 7.510 | 7.620 | 238,502 | -0.10(-1.30%) |
Feb 10, 2022 | 7.820 | 8.330 | 7.610 | 7.720 | 643,932 | -0.38(-4.69%) |
Feb 09, 2022 | 8.500 | 8.500 | 7.870 | 8.100 | 539,707 | -0.11(-1.34%) |
Feb 08, 2022 | 8.320 | 8.350 | 7.830 | 8.210 | 239,485 | -0.19(-2.26%) |
Feb 07, 2022 | 8.240 | 8.760 | 8.080 | 8.400 | 317,845 | +0.18(+2.19%) |
Feb 04, 2022 | 8.540 | 8.540 | 7.990 | 8.220 | 287,574 | -0.18(-2.14%) |
Feb 03, 2022 | 8.790 | 8.400 | 178,497 | -0.43(-4.87%) | ||
Feb 02, 2022 | 10.30 | 10.42 | 8.770 | 8.830 | 276,126 | -1.31(-12.92%) |
Feb 01, 2022 | 9.520 | 10.26 | 9.330 | 10.14 | 292,077 | +0.72(+7.64%) |
Jan 31, 2022 | 8.670 | 10.00 | 9.420 | 844,853 | +0.65(+7.41%) | |
Jan 28, 2022 | 7.960 | 8.800 | 7.775 | 8.770 | 328,088 | +0.76(+9.49%) |
Jan 27, 2022 | 8.630 | 8.730 | 7.870 | 8.010 | 241,463 | -0.36(-4.30%) |
Jan 26, 2022 | 8.740 | 9.220 | 8.280 | 8.370 | 206,651 | -0.26(-3.01%) |
Jan 25, 2022 | 9.360 | 9.360 | 8.330 | 8.630 | 255,538 | -0.60(-6.50%) |
Jan 24, 2022 | 8.530 | 9.345 | 8.220 | 9.230 | 279,902 | +0.39(+4.41%) |
Jan 21, 2022 | 9.120 | 9.420 | 8.535 | 8.840 | 363,276 | -0.47(-5.05%) |
Jan 20, 2022 | 9.710 | 10.28 | 9.260 | 9.310 | 279,175 | -0.37(-3.82%) |
Jan 19, 2022 | 10.88 | 10.88 | 9.600 | 9.680 | 245,187 | -0.99(-9.28%) |
Jan 18, 2022 | 10.69 | 11.45 | 10.64 | 10.67 | 210,392 | -0.27(-2.47%) |
Jan 14, 2022 | 10.94 | 0 | -0.38(-3.36%) | |||
Jan 13, 2022 | 11.75 | 11.88 | 11.24 | 11.32 | 133,272 | -0.49(-4.15%) |
Jan 12, 2022 | 12.40 | 12.43 | 11.74 | 11.81 | 343,663 | -0.56(-4.53%) |
Jan 11, 2022 | 12.55 | 12.98 | 11.91 | 12.37 | 140,640 | +0.07(+0.57%) |
Jan 10, 2022 | 12.18 | 12.51 | 11.66 | 12.30 | 235,322 | +0.13(+1.07%) |
Jan 07, 2022 | 12.14 | 12.87 | 12.00 | 12.17 | 103,708 | +0.01(+0.08%) |
Jan 06, 2022 | 12.23 | 12.48 | 11.86 | 12.16 | 145,080 | -0.12(-0.98%) |
Jan 05, 2022 | 12.74 | 13.22 | 12.15 | 12.28 | 343,593 | -0.55(-4.29%) |
Jan 04, 2022 | 13.94 | 13.94 | 12.61 | 12.83 | 610,050 | -1.05(-7.56%) |