Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.359 | 8.442 | 8.322 | 8.397 | 484,927 | -0.13(-1.51%) |
Mar 30, 2022 | 8.639 | 8.677 | 8.510 | 8.525 | 399,802 | -0.11(-1.22%) |
Mar 29, 2022 | 8.571 | 8.737 | 8.563 | 8.631 | 514,587 | +0.19(+2.24%) |
Mar 28, 2022 | 8.525 | 8.563 | 8.427 | 8.442 | 333,569 | -0.08(-0.97%) |
Mar 25, 2022 | 8.450 | 8.533 | 8.427 | 8.525 | 241,747 | +0.10(+1.16%) |
Mar 24, 2022 | 8.276 | 8.435 | 8.208 | 8.427 | 289,084 | +0.12(+1.45%) |
Mar 23, 2022 | 8.480 | 8.481 | 8.277 | 8.306 | 280,263 | -0.17(-2.05%) |
Mar 22, 2022 | 8.473 | 8.609 | 8.450 | 8.480 | 346,895 | +0.05(+0.63%) |
Mar 21, 2022 | 8.367 | 8.458 | 8.328 | 8.427 | 842,994 | +0.08(+0.90%) |
Mar 18, 2022 | 8.322 | 8.408 | 8.242 | 8.352 | 733,414 | +0.04(+0.45%) |
Mar 17, 2022 | 8.246 | 8.359 | 8.246 | 8.314 | 171,789 | +0.01(+0.09%) |
Mar 16, 2022 | 8.231 | 8.344 | 8.186 | 8.306 | 293,411 | +0.14(+1.76%) |
Mar 15, 2022 | 8.201 | 8.246 | 8.065 | 8.163 | 322,807 | +0.01(+0.09%) |
Mar 14, 2022 | 8.337 | 8.401 | 8.114 | 8.155 | 304,859 | -0.15(-1.82%) |
Mar 11, 2022 | 8.201 | 8.329 | 8.133 | 8.306 | 245,242 | +0.11(+1.38%) |
Mar 10, 2022 | 8.110 | 8.193 | 8.065 | 8.193 | 252,284 | -0.05(-0.64%) |
Mar 09, 2022 | 8.246 | 8.352 | 8.186 | 8.246 | 269,588 | +0.11(+1.39%) |
Mar 08, 2022 | 8.065 | 8.254 | 8.065 | 8.133 | 341,542 | +0.07(+0.84%) |
Mar 07, 2022 | 8.405 | 8.405 | 8.057 | 8.065 | 672,527 | -0.33(-3.96%) |
Mar 04, 2022 | 8.322 | 8.405 | 8.231 | 8.397 | 346,884 | -0.01(-0.09%) |
Mar 03, 2022 | 8.359 | 8.416 | 8.269 | 8.405 | 281,990 | +0.05(+0.63%) |
Mar 02, 2022 | 8.186 | 8.371 | 8.186 | 8.352 | 315,391 | +0.13(+1.56%) |
Mar 01, 2022 | 8.427 | 8.442 | 8.103 | 8.223 | 646,807 | -0.25(-2.94%) |
Feb 28, 2022 | 8.306 | 8.510 | 8.205 | 8.473 | 602,563 | +0.11(+1.26%) |
Feb 25, 2022 | 8.231 | 8.458 | 8.306 | 8.367 | 609,760 | -0.21(-2.46%) |
Feb 24, 2022 | 8.314 | 8.624 | 8.163 | 8.578 | 547,685 | +0.11(+1.25%) |
Feb 23, 2022 | 8.631 | 8.631 | 8.390 | 8.473 | 567,873 | -0.08(-0.88%) |
Feb 22, 2022 | 8.692 | 8.692 | 8.458 | 8.548 | 718,880 | -0.20(-2.25%) |
Feb 18, 2022 | 8.744 | 0 | +0.03(+0.35%) | |||
Feb 17, 2022 | 8.895 | 8.907 | 8.661 | 8.714 | 385,360 | -0.23(-2.53%) |
Feb 16, 2022 | 8.812 | 8.948 | 8.752 | 8.941 | 315,779 | +0.13(+1.46%) |
Feb 15, 2022 | 8.669 | 8.820 | 8.646 | 8.812 | 383,201 | +0.27(+3.18%) |
Feb 14, 2022 | 8.548 | 8.620 | 8.465 | 8.541 | 636,182 | -0.02(-0.26%) |
Feb 11, 2022 | 8.639 | 8.737 | 8.480 | 8.563 | 491,730 | -0.05(-0.53%) |
Feb 10, 2022 | 8.692 | 8.880 | 8.541 | 8.609 | 430,639 | -0.22(-2.48%) |
Feb 09, 2022 | 8.782 | 8.895 | 8.722 | 8.828 | 606,196 | +0.05(+0.60%) |
Feb 08, 2022 | 8.752 | 8.888 | 8.722 | 8.775 | 366,582 | +0.04(+0.43%) |
Feb 07, 2022 | 8.677 | 8.797 | 8.620 | 8.737 | 516,535 | +0.05(+0.61%) |
Feb 04, 2022 | 8.707 | 8.729 | 8.505 | 8.684 | 306,008 | -0.03(-0.35%) |
Feb 03, 2022 | 8.820 | 8.699 | 8.714 | 265,717 | -0.14(-1.62%) | |
Feb 02, 2022 | 8.948 | 8.971 | 8.752 | 8.858 | 333,578 | -0.11(-1.26%) |
Feb 01, 2022 | 9.130 | 9.130 | 8.963 | 8.971 | 384,283 | -0.17(-1.82%) |
Jan 31, 2022 | 8.971 | 9.137 | 9.137 | 594,694 | +0.12(+1.34%) | |
Jan 28, 2022 | 8.880 | 9.024 | 8.673 | 9.016 | 759,406 | +0.14(+1.53%) |
Jan 27, 2022 | 8.895 | 8.956 | 8.775 | 8.880 | 456,061 | +0.08(+0.86%) |
Jan 26, 2022 | 8.948 | 9.099 | 8.797 | 8.805 | 369,302 | -0.05(-0.51%) |
Jan 25, 2022 | 8.669 | 8.918 | 8.571 | 8.850 | 289,990 | +0.11(+1.30%) |
Jan 24, 2022 | 8.684 | 8.782 | 8.353 | 8.737 | 573,301 | -0.05(-0.60%) |
Jan 21, 2022 | 8.911 | 8.941 | 8.760 | 8.790 | 462,649 | -0.13(-1.44%) |
Jan 20, 2022 | 9.039 | 9.106 | 8.895 | 8.918 | 342,869 | -0.11(-1.17%) |
Jan 19, 2022 | 9.107 | 9.311 | 8.956 | 9.024 | 388,563 | -0.06(-0.66%) |
Jan 18, 2022 | 9.198 | 9.303 | 9.076 | 9.084 | 365,892 | -0.11(-1.15%) |
Jan 14, 2022 | 9.190 | 0 | +0.09(+1.00%) | |||
Jan 13, 2022 | 9.062 | 9.198 | 9.062 | 9.099 | 233,354 | +0.08(+0.84%) |
Jan 12, 2022 | 9.009 | 9.065 | 8.918 | 9.024 | 274,063 | +0.00(+0.00%) |
Jan 11, 2022 | 8.911 | 9.062 | 8.873 | 9.024 | 231,186 | +0.08(+0.84%) |
Jan 10, 2022 | 8.926 | 8.979 | 8.884 | 8.948 | 307,186 | -0.02(-0.17%) |
Jan 07, 2022 | 8.933 | 9.039 | 8.835 | 8.963 | 367,846 | +0.05(+0.59%) |
Jan 06, 2022 | 8.865 | 8.971 | 8.846 | 8.911 | 484,918 | +0.04(+0.43%) |
Jan 05, 2022 | 9.024 | 9.039 | 8.843 | 8.873 | 659,248 | -0.11(-1.18%) |
Jan 04, 2022 | 9.114 | 9.198 | 8.979 | 8.979 | 347,991 | -0.08(-0.92%) |