Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.430 | 8.500 | 7.690 | 7.700 | 548,623 | -0.73(-8.66%) |
Mar 30, 2022 | 8.820 | 8.920 | 8.280 | 8.430 | 643,473 | -0.42(-4.75%) |
Mar 29, 2022 | 7.900 | 8.950 | 7.900 | 8.850 | 790,184 | +1.09(+14.05%) |
Mar 28, 2022 | 7.500 | 7.760 | 7.440 | 7.760 | 377,249 | +0.25(+3.33%) |
Mar 25, 2022 | 7.950 | 7.950 | 7.400 | 7.510 | 373,484 | -0.41(-5.18%) |
Mar 24, 2022 | 7.620 | 7.970 | 7.293 | 7.920 | 380,390 | +0.33(+4.35%) |
Mar 23, 2022 | 7.780 | 8.070 | 7.560 | 7.590 | 553,676 | -0.30(-3.80%) |
Mar 22, 2022 | 7.630 | 8.170 | 7.630 | 7.890 | 694,794 | +0.22(+2.87%) |
Mar 21, 2022 | 8.330 | 8.430 | 7.555 | 7.670 | 586,958 | -0.57(-6.92%) |
Mar 18, 2022 | 8.000 | 8.400 | 7.970 | 8.240 | 2,406,860 | +0.34(+4.30%) |
Mar 17, 2022 | 7.250 | 7.900 | 7.170 | 7.900 | 668,376 | +0.62(+8.52%) |
Mar 16, 2022 | 6.790 | 7.290 | 6.525 | 7.280 | 1,405,346 | +0.61(+9.15%) |
Mar 15, 2022 | 6.200 | 6.750 | 6.150 | 6.670 | 845,118 | +0.46(+7.41%) |
Mar 14, 2022 | 7.520 | 7.520 | 6.155 | 6.210 | 1,096,278 | -1.31(-17.42%) |
Mar 11, 2022 | 7.910 | 7.910 | 7.180 | 7.520 | 814,310 | -0.33(-4.20%) |
Mar 10, 2022 | 7.410 | 7.890 | 7.290 | 7.850 | 888,865 | +0.28(+3.70%) |
Mar 09, 2022 | 7.440 | 7.720 | 7.200 | 7.570 | 1,184,132 | +0.08(+1.07%) |
Mar 08, 2022 | 6.700 | 8.290 | 5.750 | 7.490 | 3,309,340 | -0.06(-0.79%) |
Mar 07, 2022 | 7.070 | 7.570 | 6.970 | 7.550 | 1,392,664 | +0.53(+7.55%) |
Mar 04, 2022 | 7.490 | 7.730 | 6.825 | 7.020 | 881,326 | -0.61(-7.99%) |
Mar 03, 2022 | 7.880 | 8.100 | 7.530 | 7.630 | 693,584 | -0.29(-3.66%) |
Mar 02, 2022 | 8.090 | 8.310 | 7.770 | 7.920 | 710,736 | -0.10(-1.25%) |
Mar 01, 2022 | 8.400 | 8.640 | 7.870 | 8.020 | 677,639 | -0.47(-5.54%) |
Feb 28, 2022 | 8.180 | 8.490 | 7.870 | 8.490 | 1,410,976 | +0.35(+4.30%) |
Feb 25, 2022 | 7.980 | 8.150 | 7.320 | 8.140 | 910,119 | +0.24(+3.04%) |
Feb 24, 2022 | 6.800 | 7.940 | 6.780 | 7.900 | 947,624 | +0.83(+11.74%) |
Feb 23, 2022 | 7.500 | 7.670 | 7.060 | 7.070 | 670,536 | -0.34(-4.59%) |
Feb 22, 2022 | 7.880 | 8.010 | 7.230 | 7.410 | 951,180 | -0.62(-7.72%) |
Feb 18, 2022 | 8.030 | 0 | -0.34(-4.06%) | |||
Feb 17, 2022 | 8.560 | 8.640 | 7.960 | 8.370 | 2,707,594 | -0.21(-2.45%) |
Feb 16, 2022 | 8.710 | 8.930 | 8.420 | 8.580 | 1,310,068 | -0.38(-4.24%) |
Feb 15, 2022 | 8.730 | 8.970 | 8.465 | 8.960 | 631,312 | +0.39(+4.55%) |
Feb 14, 2022 | 8.330 | 8.770 | 8.310 | 8.570 | 940,311 | +0.17(+2.02%) |
Feb 11, 2022 | 8.280 | 8.530 | 8.020 | 8.400 | 2,735,313 | +0.15(+1.82%) |
Feb 10, 2022 | 7.819 | 8.740 | 7.819 | 8.250 | 742,246 | -0.15(-1.79%) |
Feb 09, 2022 | 7.870 | 8.450 | 7.870 | 8.400 | 1,530,161 | +0.68(+8.81%) |
Feb 08, 2022 | 7.600 | 7.900 | 7.250 | 7.720 | 3,804,461 | +0.03(+0.39%) |
Feb 07, 2022 | 7.720 | 8.070 | 7.600 | 7.690 | 1,669,957 | -0.01(-0.13%) |
Feb 04, 2022 | 7.920 | 7.960 | 7.390 | 7.700 | 1,177,712 | -0.21(-2.65%) |
Feb 03, 2022 | 8.340 | 7.890 | 7.910 | 1,379,570 | -0.81(-9.29%) | |
Feb 02, 2022 | 9.720 | 9.720 | 8.470 | 8.720 | 1,029,708 | -0.92(-9.54%) |
Feb 01, 2022 | 9.340 | 9.740 | 8.980 | 9.640 | 647,117 | +0.37(+3.99%) |
Jan 31, 2022 | 8.290 | 9.280 | 9.270 | 997,787 | +0.99(+11.96%) | |
Jan 28, 2022 | 8.140 | 8.290 | 7.660 | 8.280 | 773,097 | +0.20(+2.48%) |
Jan 27, 2022 | 8.530 | 8.845 | 8.020 | 8.080 | 702,535 | -0.27(-3.23%) |
Jan 26, 2022 | 9.040 | 9.572 | 8.280 | 8.350 | 950,520 | -0.36(-4.13%) |
Jan 25, 2022 | 9.160 | 9.410 | 8.510 | 8.710 | 639,168 | -0.71(-7.54%) |
Jan 24, 2022 | 8.690 | 9.500 | 8.235 | 9.420 | 1,072,694 | +0.36(+3.97%) |
Jan 21, 2022 | 9.320 | 9.500 | 9.010 | 9.060 | 1,321,825 | -0.34(-3.62%) |
Jan 20, 2022 | 9.920 | 10.59 | 9.315 | 9.400 | 707,537 | -0.42(-4.28%) |
Jan 19, 2022 | 9.990 | 10.26 | 9.670 | 9.820 | 641,928 | -0.11(-1.11%) |
Jan 18, 2022 | 10.55 | 10.55 | 9.880 | 9.930 | 646,289 | -0.83(-7.71%) |
Jan 14, 2022 | 10.76 | 0 | -0.12(-1.10%) | |||
Jan 13, 2022 | 11.38 | 11.51 | 10.86 | 10.88 | 677,602 | -0.33(-2.94%) |
Jan 12, 2022 | 11.97 | 12.09 | 11.00 | 11.21 | 1,055,027 | -0.63(-5.32%) |
Jan 11, 2022 | 11.07 | 11.93 | 10.89 | 11.84 | 712,828 | +0.62(+5.53%) |
Jan 10, 2022 | 11.39 | 11.54 | 10.55 | 11.22 | 786,048 | -0.48(-4.10%) |
Jan 07, 2022 | 11.66 | 12.41 | 11.53 | 11.70 | 492,483 | -0.13(-1.10%) |
Jan 06, 2022 | 11.81 | 12.09 | 11.31 | 11.83 | 672,076 | -0.07(-0.59%) |
Jan 05, 2022 | 12.32 | 12.98 | 11.86 | 11.90 | 909,963 | -0.51(-4.11%) |
Jan 04, 2022 | 13.62 | 13.69 | 12.31 | 12.41 | 898,830 | -1.26(-9.22%) |