Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.113 | 8.398 | 8.093 | 8.260 | 3,988,863 | +0.10(+1.20%) |
Mar 30, 2022 | 8.133 | 8.250 | 8.093 | 8.162 | 1,442,918 | +0.08(+0.97%) |
Mar 29, 2022 | 7.770 | 8.084 | 7.711 | 8.084 | 2,763,228 | +0.13(+1.60%) |
Mar 28, 2022 | 8.044 | 8.084 | 7.887 | 7.956 | 2,314,699 | -0.24(-2.87%) |
Mar 25, 2022 | 8.113 | 8.241 | 8.025 | 8.192 | 1,751,329 | -0.01(-0.12%) |
Mar 24, 2022 | 8.349 | 8.383 | 8.182 | 8.201 | 2,482,442 | -0.04(-0.48%) |
Mar 23, 2022 | 8.201 | 8.280 | 8.059 | 8.241 | 3,225,733 | +0.14(+1.69%) |
Mar 22, 2022 | 8.221 | 8.221 | 8.005 | 8.103 | 2,461,743 | -0.10(-1.20%) |
Mar 21, 2022 | 8.206 | 8.422 | 8.152 | 8.201 | 3,434,657 | +0.06(+0.72%) |
Mar 18, 2022 | 8.064 | 8.241 | 7.956 | 8.143 | 7,149,635 | +0.00(+0.00%) |
Mar 17, 2022 | 8.084 | 8.393 | 8.084 | 8.143 | 6,138,334 | +0.11(+1.34%) |
Mar 16, 2022 | 7.946 | 8.098 | 7.819 | 8.035 | 3,593,865 | +0.01(+0.18%) |
Mar 15, 2022 | 7.599 | 8.147 | 7.590 | 8.020 | 3,847,256 | +0.13(+1.61%) |
Mar 14, 2022 | 8.343 | 8.362 | 7.824 | 7.893 | 5,633,544 | -0.64(-7.45%) |
Mar 11, 2022 | 8.235 | 8.626 | 8.206 | 8.528 | 6,418,571 | +0.03(+0.35%) |
Mar 10, 2022 | 8.235 | 8.524 | 8.225 | 8.499 | 5,784,175 | +0.31(+3.82%) |
Mar 09, 2022 | 7.785 | 8.196 | 7.726 | 8.186 | 4,842,788 | -0.06(-0.71%) |
Mar 08, 2022 | 8.147 | 8.563 | 8.044 | 8.245 | 10,226,856 | +0.21(+2.55%) |
Mar 07, 2022 | 7.726 | 8.069 | 7.594 | 8.039 | 7,264,157 | +0.37(+4.85%) |
Mar 04, 2022 | 7.736 | 7.741 | 7.526 | 7.668 | 6,936,478 | +0.13(+1.69%) |
Mar 03, 2022 | 7.453 | 7.541 | 7.301 | 7.541 | 4,726,035 | +0.09(+1.18%) |
Mar 02, 2022 | 7.423 | 7.530 | 7.277 | 7.453 | 3,894,875 | -0.11(-1.42%) |
Mar 01, 2022 | 7.247 | 7.570 | 7.237 | 7.560 | 4,671,351 | +0.36(+5.03%) |
Feb 28, 2022 | 7.394 | 7.462 | 7.120 | 7.198 | 5,141,483 | -0.07(-0.94%) |
Feb 25, 2022 | 7.013 | 7.286 | 7.013 | 7.267 | 4,790,763 | +0.21(+2.91%) |
Feb 24, 2022 | 7.560 | 7.599 | 6.934 | 7.061 | 8,004,964 | -0.13(-1.77%) |
Feb 23, 2022 | 7.091 | 7.345 | 7.061 | 7.189 | 4,528,275 | +0.14(+1.94%) |
Feb 22, 2022 | 7.228 | 7.286 | 6.988 | 7.052 | 4,414,944 | -0.13(-1.77%) |
Feb 18, 2022 | 7.179 | 0 | -0.20(-2.65%) | |||
Feb 17, 2022 | 7.316 | 7.477 | 7.179 | 7.374 | 6,283,699 | +0.17(+2.31%) |
Feb 16, 2022 | 7.110 | 7.257 | 7.081 | 7.208 | 3,251,878 | +0.19(+2.65%) |
Feb 15, 2022 | 6.954 | 7.061 | 6.836 | 7.022 | 3,702,887 | -0.11(-1.51%) |
Feb 14, 2022 | 7.081 | 7.169 | 7.013 | 7.130 | 5,242,469 | +0.09(+1.25%) |
Feb 11, 2022 | 6.651 | 7.101 | 6.616 | 7.042 | 6,119,561 | +0.43(+6.51%) |
Feb 10, 2022 | 6.836 | 6.915 | 6.563 | 6.612 | 3,591,994 | -0.26(-3.84%) |
Feb 09, 2022 | 6.954 | 6.964 | 6.856 | 6.876 | 3,097,711 | -0.06(-0.85%) |
Feb 08, 2022 | 6.905 | 6.983 | 6.866 | 6.934 | 2,495,439 | +0.00(+0.00%) |
Feb 07, 2022 | 6.582 | 6.964 | 6.543 | 6.934 | 4,752,710 | +0.45(+6.94%) |
Feb 04, 2022 | 6.406 | 6.543 | 6.367 | 6.484 | 6,814,867 | +0.05(+0.76%) |
Feb 03, 2022 | 6.563 | 6.426 | 6.435 | 5,560,729 | -0.19(-2.81%) | |
Feb 02, 2022 | 6.690 | 6.773 | 6.587 | 6.621 | 3,513,310 | -0.08(-1.17%) |
Feb 01, 2022 | 6.778 | 6.802 | 6.607 | 6.700 | 4,484,174 | +0.02(+0.29%) |
Jan 31, 2022 | 6.621 | 6.700 | 6.680 | 4,599,452 | +0.10(+1.49%) | |
Jan 28, 2022 | 6.426 | 6.582 | 6.387 | 6.582 | 4,094,248 | +0.08(+1.20%) |
Jan 27, 2022 | 6.602 | 6.744 | 6.494 | 6.504 | 3,267,846 | -0.23(-3.48%) |
Jan 26, 2022 | 6.944 | 7.081 | 6.675 | 6.739 | 4,785,546 | -0.26(-3.77%) |
Jan 25, 2022 | 6.817 | 7.061 | 6.797 | 7.003 | 5,302,726 | +0.11(+1.56%) |
Jan 24, 2022 | 6.788 | 6.905 | 6.631 | 6.895 | 4,812,552 | +0.02(+0.28%) |
Jan 21, 2022 | 7.061 | 7.101 | 6.841 | 6.876 | 3,636,276 | -0.16(-2.23%) |
Jan 20, 2022 | 7.296 | 7.296 | 6.993 | 7.032 | 6,336,041 | -0.12(-1.64%) |
Jan 19, 2022 | 6.631 | 7.228 | 6.602 | 7.149 | 8,071,079 | +0.65(+9.92%) |
Jan 18, 2022 | 6.778 | 6.807 | 6.475 | 6.504 | 11,575,120 | -0.44(-6.34%) |
Jan 14, 2022 | 6.944 | 0 | -0.18(-2.47%) | |||
Jan 13, 2022 | 7.198 | 7.257 | 7.075 | 7.120 | 2,725,080 | -0.13(-1.75%) |
Jan 12, 2022 | 7.237 | 7.345 | 7.120 | 7.247 | 3,072,485 | +0.07(+0.95%) |
Jan 11, 2022 | 7.061 | 7.198 | 6.983 | 7.179 | 4,449,447 | +0.15(+2.09%) |
Jan 10, 2022 | 6.876 | 7.047 | 6.758 | 7.032 | 3,389,642 | +0.16(+2.28%) |
Jan 07, 2022 | 6.905 | 6.964 | 6.807 | 6.876 | 3,327,825 | -0.01(-0.14%) |
Jan 06, 2022 | 7.022 | 7.071 | 6.880 | 6.885 | 3,297,514 | -0.27(-3.83%) |
Jan 05, 2022 | 7.404 | 7.570 | 7.140 | 7.159 | 3,590,588 | -0.21(-2.79%) |
Jan 04, 2022 | 7.345 | 7.560 | 7.277 | 7.365 | 2,387,267 | +0.05(+0.67%) |