Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.634 | 8.834 | 8.616 | 8.761 | 2,529,039 | +0.02(+0.21%) |
Mar 30, 2022 | 8.906 | 8.997 | 8.681 | 8.743 | 1,290,121 | -0.04(-0.41%) |
Mar 29, 2022 | 8.552 | 8.798 | 8.403 | 8.779 | 2,677,027 | +0.08(+0.94%) |
Mar 28, 2022 | 8.761 | 8.870 | 8.525 | 8.698 | 2,067,966 | -0.32(-3.52%) |
Mar 25, 2022 | 8.716 | 9.034 | 8.716 | 9.015 | 2,373,150 | +0.30(+3.44%) |
Mar 24, 2022 | 8.480 | 8.729 | 8.434 | 8.716 | 1,998,987 | +0.29(+3.45%) |
Mar 23, 2022 | 8.398 | 8.548 | 8.321 | 8.425 | 1,491,300 | +0.14(+1.64%) |
Mar 22, 2022 | 8.289 | 8.344 | 8.098 | 8.289 | 1,407,990 | -0.02(-0.22%) |
Mar 21, 2022 | 8.171 | 8.335 | 8.117 | 8.307 | 1,343,057 | +0.29(+3.62%) |
Mar 18, 2022 | 7.980 | 8.062 | 7.890 | 8.017 | 4,607,859 | -0.04(-0.45%) |
Mar 17, 2022 | 8.080 | 8.207 | 7.935 | 8.053 | 2,622,121 | +0.14(+1.72%) |
Mar 16, 2022 | 7.881 | 8.008 | 7.708 | 7.917 | 2,268,901 | +0.08(+1.04%) |
Mar 15, 2022 | 7.763 | 7.967 | 7.608 | 7.835 | 3,344,029 | -0.22(-2.71%) |
Mar 14, 2022 | 8.362 | 8.430 | 7.908 | 8.053 | 4,110,080 | -0.53(-6.14%) |
Mar 11, 2022 | 8.716 | 8.861 | 8.516 | 8.580 | 6,861,822 | -0.27(-3.08%) |
Mar 10, 2022 | 8.543 | 8.970 | 8.852 | 3,964,285 | +0.37(+4.39%) | |
Mar 09, 2022 | 8.080 | 8.557 | 7.953 | 8.480 | 5,356,704 | +0.06(+0.76%) |
Mar 08, 2022 | 8.925 | 9.090 | 8.257 | 8.416 | 16,470,416 | -0.34(-3.84%) |
Mar 07, 2022 | 9.143 | 9.333 | 8.689 | 8.752 | 4,291,142 | -0.31(-3.41%) |
Mar 04, 2022 | 8.716 | 9.097 | 8.680 | 9.061 | 3,531,850 | +0.34(+3.96%) |
Mar 03, 2022 | 8.471 | 8.757 | 8.416 | 8.716 | 4,616,996 | +0.15(+1.69%) |
Mar 02, 2022 | 8.353 | 8.571 | 8.244 | 8.571 | 3,281,300 | +0.28(+3.40%) |
Mar 01, 2022 | 8.162 | 8.344 | 7.962 | 8.289 | 4,502,684 | +0.21(+2.58%) |
Feb 28, 2022 | 7.572 | 8.089 | 7.554 | 8.080 | 6,349,715 | +0.35(+4.58%) |
Feb 25, 2022 | 7.281 | 7.735 | 7.436 | 7.726 | 3,583,051 | +0.44(+6.11%) |
Feb 24, 2022 | 7.481 | 7.608 | 7.130 | 7.281 | 5,966,840 | -0.17(-2.31%) |
Feb 23, 2022 | 7.463 | 7.590 | 7.390 | 7.454 | 3,099,902 | +0.11(+1.48%) |
Feb 22, 2022 | 7.826 | 7.871 | 7.168 | 7.345 | 3,462,974 | -0.33(-4.26%) |
Feb 18, 2022 | 7.672 | 0 | -0.16(-2.09%) | |||
Feb 17, 2022 | 7.799 | 7.926 | 7.617 | 7.835 | 3,294,049 | +0.04(+0.47%) |
Feb 16, 2022 | 7.681 | 8.189 | 7.681 | 7.799 | 4,706,118 | +0.24(+3.12%) |
Feb 15, 2022 | 7.572 | 7.663 | 7.499 | 7.563 | 2,216,118 | -0.15(-1.88%) |
Feb 14, 2022 | 8.171 | 8.171 | 7.690 | 7.708 | 2,472,263 | -0.45(-5.56%) |
Feb 11, 2022 | 7.690 | 8.162 | 7.681 | 8.162 | 3,461,272 | +0.48(+6.26%) |
Feb 10, 2022 | 7.708 | 8.021 | 7.572 | 7.681 | 3,373,535 | -0.11(-1.40%) |
Feb 09, 2022 | 7.763 | 7.921 | 7.704 | 7.790 | 2,603,056 | +0.06(+0.82%) |
Feb 08, 2022 | 7.663 | 7.808 | 7.563 | 7.726 | 2,255,813 | +0.00(+0.00%) |
Feb 07, 2022 | 7.563 | 7.758 | 7.463 | 7.726 | 4,105,604 | +0.14(+1.79%) |
Feb 04, 2022 | 7.481 | 7.690 | 7.408 | 7.590 | 2,280,809 | +0.23(+3.08%) |
Feb 03, 2022 | 7.463 | 7.467 | 7.268 | 7.363 | 3,184,980 | -0.13(-1.70%) |
Feb 02, 2022 | 7.363 | 7.508 | 7.286 | 7.490 | 2,321,340 | +0.12(+1.60%) |
Feb 01, 2022 | 7.218 | 7.408 | 7.132 | 7.372 | 4,555,454 | +0.15(+2.01%) |
Jan 31, 2022 | 7.000 | 7.309 | 7.227 | 2,417,694 | +0.16(+2.31%) | |
Jan 28, 2022 | 6.991 | 7.141 | 6.855 | 7.063 | 2,115,547 | +0.02(+0.29%) |
Jan 27, 2022 | 7.177 | 7.303 | 6.945 | 7.043 | 3,489,698 | -0.03(-0.38%) |
Jan 26, 2022 | 7.159 | 7.414 | 7.034 | 7.070 | 3,420,320 | -0.03(-0.38%) |
Jan 25, 2022 | 6.721 | 7.146 | 6.658 | 7.097 | 1,934,035 | +0.31(+4.62%) |
Jan 24, 2022 | 6.569 | 6.801 | 6.399 | 6.784 | 2,629,326 | -0.03(-0.39%) |
Jan 21, 2022 | 6.784 | 6.936 | 6.663 | 6.810 | 3,409,186 | -0.12(-1.68%) |
Jan 20, 2022 | 7.034 | 7.267 | 6.918 | 6.927 | 2,250,278 | -0.13(-1.90%) |
Jan 19, 2022 | 7.186 | 7.276 | 7.052 | 7.061 | 3,977,814 | +0.03(+0.38%) |
Jan 18, 2022 | 6.936 | 7.164 | 6.891 | 7.034 | 4,004,778 | +0.07(+1.03%) |
Jan 14, 2022 | 6.962 | 0 | +0.07(+1.04%) | |||
Jan 13, 2022 | 7.025 | 7.124 | 6.846 | 6.891 | 3,361,718 | -0.12(-1.66%) |
Jan 12, 2022 | 6.918 | 7.061 | 6.909 | 7.007 | 2,343,617 | +0.17(+2.49%) |
Jan 11, 2022 | 6.712 | 6.922 | 6.694 | 6.837 | 1,975,646 | +0.15(+2.28%) |
Jan 10, 2022 | 6.631 | 6.837 | 6.524 | 6.685 | 3,126,054 | +0.05(+0.81%) |
Jan 07, 2022 | 6.488 | 6.676 | 6.461 | 6.631 | 3,023,830 | +0.28(+4.37%) |
Jan 06, 2022 | 6.345 | 6.461 | 6.238 | 6.354 | 1,670,881 | +0.11(+1.72%) |
Jan 05, 2022 | 6.569 | 6.569 | 6.229 | 6.247 | 2,179,386 | -0.23(-3.59%) |
Jan 04, 2022 | 6.479 | 6.582 | 6.399 | 6.479 | 2,342,516 | +0.13(+2.12%) |