Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.064 | 8.271 | 8.020 | 8.143 | 1,694,813 | -0.03(-0.32%) |
Mar 30, 2022 | 8.284 | 8.470 | 8.143 | 8.170 | 891,459 | -0.06(-0.75%) |
Mar 29, 2022 | 7.914 | 8.258 | 7.826 | 8.231 | 1,580,647 | +0.18(+2.19%) |
Mar 28, 2022 | 8.205 | 8.267 | 7.967 | 8.055 | 1,566,964 | -0.30(-3.59%) |
Mar 25, 2022 | 8.028 | 8.355 | 7.958 | 8.355 | 2,390,960 | +0.34(+4.18%) |
Mar 24, 2022 | 7.975 | 8.117 | 7.949 | 8.020 | 1,449,220 | +0.10(+1.22%) |
Mar 23, 2022 | 7.958 | 8.064 | 7.865 | 7.923 | 1,317,468 | +0.09(+1.13%) |
Mar 22, 2022 | 7.852 | 7.984 | 7.746 | 7.834 | 1,510,500 | -0.01(-0.11%) |
Mar 21, 2022 | 7.737 | 7.975 | 7.737 | 7.843 | 1,144,515 | +0.29(+3.86%) |
Mar 18, 2022 | 7.825 | 7.852 | 7.499 | 7.552 | 5,788,504 | -0.31(-3.93%) |
Mar 17, 2022 | 7.631 | 7.870 | 7.605 | 7.861 | 1,018,425 | +0.34(+4.58%) |
Mar 16, 2022 | 7.446 | 7.548 | 7.349 | 7.517 | 1,666,945 | +0.11(+1.55%) |
Mar 15, 2022 | 7.481 | 7.614 | 7.349 | 7.402 | 1,050,393 | -0.34(-4.44%) |
Mar 14, 2022 | 8.028 | 8.028 | 7.640 | 7.746 | 1,420,484 | -0.39(-4.77%) |
Mar 11, 2022 | 8.196 | 8.275 | 8.095 | 8.134 | 948,309 | -0.19(-2.23%) |
Mar 10, 2022 | 8.055 | 8.346 | 7.976 | 8.320 | 1,001,434 | +0.34(+4.20%) |
Mar 09, 2022 | 7.975 | 8.112 | 7.852 | 7.984 | 1,847,109 | -0.19(-2.37%) |
Mar 08, 2022 | 8.267 | 8.514 | 8.055 | 8.178 | 1,464,677 | +0.10(+1.20%) |
Mar 07, 2022 | 7.914 | 8.262 | 7.852 | 8.081 | 1,704,666 | +0.28(+3.62%) |
Mar 04, 2022 | 7.817 | 7.843 | 7.556 | 7.799 | 1,038,139 | -0.07(-0.90%) |
Mar 03, 2022 | 7.570 | 7.896 | 7.543 | 7.870 | 1,363,790 | +0.19(+2.53%) |
Mar 02, 2022 | 7.455 | 7.737 | 7.446 | 7.676 | 1,503,676 | +0.30(+4.07%) |
Mar 01, 2022 | 7.437 | 7.596 | 7.146 | 7.376 | 2,366,901 | +0.01(+0.12%) |
Feb 28, 2022 | 7.278 | 7.367 | 7.133 | 7.367 | 2,082,895 | +0.04(+0.48%) |
Feb 25, 2022 | 7.173 | 7.367 | 7.155 | 7.331 | 1,097,664 | +0.16(+2.21%) |
Feb 24, 2022 | 7.411 | 7.428 | 6.996 | 7.173 | 1,281,900 | -0.26(-3.56%) |
Feb 23, 2022 | 7.393 | 7.503 | 7.217 | 7.437 | 1,070,215 | +0.16(+2.18%) |
Feb 22, 2022 | 7.711 | 7.714 | 7.248 | 7.278 | 1,125,864 | -0.19(-2.60%) |
Feb 18, 2022 | 7.473 | 0 | -0.17(-2.19%) | |||
Feb 17, 2022 | 7.561 | 7.640 | 7.411 | 7.640 | 791,157 | +0.08(+1.05%) |
Feb 16, 2022 | 7.384 | 7.725 | 7.371 | 7.561 | 1,122,754 | +0.25(+3.38%) |
Feb 15, 2022 | 7.208 | 7.345 | 7.120 | 7.314 | 750,722 | -0.04(-0.48%) |
Feb 14, 2022 | 7.499 | 7.499 | 7.270 | 7.349 | 1,077,324 | -0.15(-2.00%) |
Feb 11, 2022 | 7.181 | 7.517 | 7.151 | 7.499 | 728,432 | +0.39(+5.46%) |
Feb 10, 2022 | 7.058 | 7.283 | 7.049 | 7.111 | 734,200 | -0.04(-0.49%) |
Feb 09, 2022 | 7.129 | 7.221 | 7.098 | 7.146 | 620,052 | +0.01(+0.12%) |
Feb 08, 2022 | 7.173 | 7.217 | 7.076 | 7.137 | 760,808 | -0.08(-1.10%) |
Feb 07, 2022 | 7.208 | 7.287 | 7.173 | 7.217 | 857,781 | -0.06(-0.79%) |
Feb 04, 2022 | 7.291 | 7.343 | 7.153 | 7.274 | 1,221,004 | +0.07(+0.96%) |
Feb 03, 2022 | 7.404 | 7.196 | 7.205 | 1,014,929 | -0.24(-3.26%) | |
Feb 02, 2022 | 7.465 | 7.469 | 7.335 | 7.447 | 1,201,105 | +0.01(+0.12%) |
Feb 01, 2022 | 7.274 | 7.465 | 7.239 | 7.439 | 1,717,200 | +0.12(+1.66%) |
Jan 31, 2022 | 7.222 | 7.387 | 7.317 | 971,066 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.248 | 7.391 | 7.079 | 7.283 | 602,691 | -0.01(-0.12%) |
Jan 27, 2022 | 7.465 | 7.586 | 7.179 | 7.291 | 718,517 | -0.10(-1.29%) |
Jan 26, 2022 | 7.560 | 7.651 | 7.270 | 7.387 | 955,163 | -0.07(-0.93%) |
Jan 25, 2022 | 7.023 | 7.482 | 7.014 | 7.456 | 1,394,466 | +0.39(+5.52%) |
Jan 24, 2022 | 6.737 | 7.083 | 6.676 | 7.066 | 2,074,128 | +0.14(+2.00%) |
Jan 21, 2022 | 7.127 | 7.196 | 6.927 | 6.927 | 1,232,984 | -0.23(-3.15%) |
Jan 20, 2022 | 7.257 | 7.378 | 7.144 | 7.153 | 804,945 | -0.16(-2.25%) |
Jan 19, 2022 | 7.447 | 7.447 | 7.265 | 7.317 | 679,204 | -0.10(-1.29%) |
Jan 18, 2022 | 7.552 | 7.621 | 7.369 | 7.413 | 1,239,668 | -0.04(-0.58%) |
Jan 14, 2022 | 7.456 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.326 | 7.447 | 7.291 | 7.317 | 872,945 | +0.00(+0.00%) |
Jan 12, 2022 | 7.404 | 7.404 | 7.265 | 7.317 | 770,988 | -0.07(-0.94%) |
Jan 11, 2022 | 7.153 | 7.404 | 7.075 | 7.387 | 1,276,833 | +0.31(+4.41%) |
Jan 10, 2022 | 7.109 | 7.187 | 7.010 | 7.075 | 1,231,889 | -0.02(-0.24%) |
Jan 07, 2022 | 7.109 | 7.153 | 6.997 | 7.092 | 871,616 | +0.02(+0.25%) |
Jan 06, 2022 | 7.031 | 7.079 | 6.919 | 7.075 | 807,392 | +0.19(+2.77%) |
Jan 05, 2022 | 6.988 | 7.060 | 6.875 | 6.884 | 1,266,256 | +0.02(+0.25%) |
Jan 04, 2022 | 6.849 | 6.962 | 6.810 | 6.867 | 1,275,716 | +0.12(+1.80%) |