Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.900 | 7.970 | 7.740 | 7.760 | 89,085 | -0.14(-1.77%) |
Mar 30, 2022 | 7.990 | 8.110 | 7.860 | 7.900 | 158,270 | -0.08(-1.00%) |
Mar 29, 2022 | 8.070 | 8.400 | 7.910 | 7.980 | 153,528 | +0.06(+0.76%) |
Mar 28, 2022 | 7.670 | 8.005 | 7.670 | 7.920 | 527,007 | +0.13(+1.67%) |
Mar 25, 2022 | 7.910 | 7.950 | 7.570 | 7.790 | 157,410 | -0.21(-2.62%) |
Mar 24, 2022 | 8.050 | 8.050 | 7.750 | 8.000 | 106,221 | -0.03(-0.37%) |
Mar 23, 2022 | 8.000 | 8.050 | 7.760 | 8.030 | 312,337 | +0.08(+1.01%) |
Mar 22, 2022 | 7.670 | 8.130 | 7.644 | 7.950 | 294,533 | +0.24(+3.11%) |
Mar 21, 2022 | 7.820 | 8.370 | 7.410 | 7.710 | 1,114,450 | +0.27(+3.63%) |
Mar 18, 2022 | 7.850 | 8.120 | 7.410 | 7.440 | 1,041,180 | -0.41(-5.22%) |
Mar 17, 2022 | 7.690 | 7.980 | 7.470 | 7.850 | 163,451 | -0.12(-1.51%) |
Mar 16, 2022 | 6.270 | 8.190 | 6.240 | 7.970 | 751,202 | +1.05(+15.17%) |
Mar 15, 2022 | 6.850 | 7.310 | 6.800 | 6.920 | 221,418 | +0.10(+1.47%) |
Mar 14, 2022 | 7.160 | 7.190 | 6.680 | 6.820 | 89,039 | -0.28(-3.94%) |
Mar 11, 2022 | 7.390 | 7.390 | 7.020 | 7.100 | 122,071 | -0.17(-2.34%) |
Mar 10, 2022 | 7.090 | 7.410 | 7.000 | 7.270 | 188,191 | +0.00(+0.00%) |
Mar 09, 2022 | 6.740 | 7.420 | 6.544 | 7.270 | 217,739 | +0.85(+13.24%) |
Mar 08, 2022 | 6.440 | 6.655 | 5.960 | 6.420 | 1,033,623 | +0.10(+1.58%) |
Mar 07, 2022 | 7.090 | 7.178 | 6.320 | 6.320 | 353,753 | -0.82(-11.48%) |
Mar 04, 2022 | 7.760 | 7.850 | 7.000 | 7.140 | 437,373 | -0.75(-9.51%) |
Mar 03, 2022 | 9.140 | 9.220 | 7.800 | 7.890 | 472,639 | -1.22(-13.39%) |
Mar 02, 2022 | 7.610 | 9.620 | 7.570 | 9.110 | 1,905,293 | +1.53(+20.18%) |
Mar 01, 2022 | 8.140 | 8.140 | 7.540 | 7.580 | 849,560 | -0.61(-7.45%) |
Feb 28, 2022 | 8.130 | 8.430 | 7.870 | 8.190 | 276,968 | +0.01(+0.12%) |
Feb 25, 2022 | 8.430 | 8.380 | 8.070 | 8.180 | 234,619 | -0.06(-0.73%) |
Feb 24, 2022 | 7.670 | 8.350 | 7.630 | 8.240 | 318,294 | +0.19(+2.36%) |
Feb 23, 2022 | 8.570 | 8.750 | 7.960 | 8.050 | 1,201,979 | -0.51(-5.96%) |
Feb 22, 2022 | 8.430 | 9.080 | 8.125 | 8.560 | 408,258 | +0.01(+0.12%) |
Feb 18, 2022 | 8.550 | 0 | -0.72(-7.77%) | |||
Feb 17, 2022 | 9.280 | 9.360 | 9.010 | 9.270 | 170,984 | -0.27(-2.83%) |
Feb 16, 2022 | 9.550 | 9.740 | 9.400 | 9.540 | 527,535 | -0.06(-0.63%) |
Feb 15, 2022 | 9.610 | 9.840 | 9.340 | 9.600 | 162,503 | +0.20(+2.13%) |
Feb 14, 2022 | 9.010 | 9.520 | 9.000 | 9.400 | 245,286 | +0.32(+3.52%) |
Feb 11, 2022 | 9.320 | 9.810 | 8.980 | 9.080 | 209,937 | -0.24(-2.58%) |
Feb 10, 2022 | 9.340 | 9.730 | 9.220 | 9.320 | 148,042 | -0.28(-2.92%) |
Feb 09, 2022 | 9.240 | 9.770 | 8.987 | 9.600 | 251,809 | +0.55(+6.08%) |
Feb 08, 2022 | 8.830 | 9.150 | 8.600 | 9.050 | 317,441 | +0.29(+3.31%) |
Feb 07, 2022 | 8.330 | 8.830 | 8.090 | 8.760 | 455,442 | +0.51(+6.18%) |
Feb 04, 2022 | 8.000 | 8.250 | 7.800 | 8.250 | 440,840 | +0.21(+2.61%) |
Feb 03, 2022 | 8.450 | 7.800 | 8.040 | 339,242 | -0.63(-7.27%) | |
Feb 02, 2022 | 9.000 | 9.130 | 8.280 | 8.670 | 335,091 | -0.27(-3.02%) |
Feb 01, 2022 | 9.000 | 9.245 | 8.820 | 8.940 | 230,071 | +0.07(+0.79%) |
Jan 31, 2022 | 8.740 | 8.890 | 8.530 | 8.870 | 202,774 | +0.20(+2.31%) |
Jan 28, 2022 | 9.180 | 9.310 | 8.400 | 8.670 | 464,734 | -0.63(-6.77%) |
Jan 27, 2022 | 9.620 | 9.620 | 9.200 | 9.300 | 233,374 | -0.22(-2.31%) |
Jan 26, 2022 | 9.520 | 9.800 | 9.340 | 9.520 | 328,123 | +0.22(+2.37%) |
Jan 25, 2022 | 9.250 | 9.390 | 8.835 | 9.300 | 1,246,687 | -0.19(-2.00%) |
Jan 24, 2022 | 9.250 | 9.730 | 8.760 | 9.490 | 546,095 | +0.10(+1.06%) |
Jan 21, 2022 | 9.520 | 9.880 | 9.250 | 9.390 | 423,943 | +0.07(+0.75%) |
Jan 20, 2022 | 9.470 | 9.797 | 9.280 | 9.320 | 603,393 | -0.04(-0.43%) |
Jan 19, 2022 | 9.540 | 9.850 | 9.250 | 9.360 | 298,165 | -0.22(-2.30%) |
Jan 18, 2022 | 10.50 | 10.98 | 9.550 | 9.580 | 318,713 | -0.56(-5.52%) |
Jan 14, 2022 | 10.14 | 0 | -0.12(-1.17%) | |||
Jan 13, 2022 | 10.92 | 11.15 | 10.26 | 10.26 | 451,525 | -0.68(-6.22%) |
Jan 12, 2022 | 11.30 | 11.39 | 10.92 | 10.94 | 233,671 | -0.23(-2.06%) |
Jan 11, 2022 | 11.01 | 11.39 | 10.81 | 11.17 | 262,737 | +0.28(+2.57%) |
Jan 10, 2022 | 11.21 | 11.25 | 10.77 | 10.89 | 198,407 | -0.45(-3.97%) |
Jan 07, 2022 | 11.36 | 11.65 | 11.26 | 11.34 | 163,641 | +0.04(+0.35%) |
Jan 06, 2022 | 10.90 | 11.48 | 10.57 | 11.30 | 460,417 | +0.50(+4.63%) |
Jan 05, 2022 | 11.59 | 11.94 | 10.80 | 10.80 | 285,847 | -1.06(-8.94%) |
Jan 04, 2022 | 13.06 | 13.06 | 11.66 | 11.86 | 235,709 | -1.14(-8.77%) |