Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.550 | 7.550 | 7.400 | 7.550 | 5,250 | -0.04(-0.53%) |
Mar 30, 2022 | 7.690 | 7.710 | 7.538 | 7.590 | 1,400 | -0.06(-0.78%) |
Mar 29, 2022 | 7.660 | 7.690 | 7.600 | 7.650 | 5,751 | -0.08(-1.03%) |
Mar 28, 2022 | 7.570 | 7.730 | 7.560 | 7.730 | 3,883 | +0.16(+2.11%) |
Mar 25, 2022 | 7.500 | 7.570 | 7.400 | 7.570 | 32,906 | +0.10(+1.34%) |
Mar 24, 2022 | 7.610 | 7.620 | 7.400 | 7.470 | 22,726 | -0.21(-2.67%) |
Mar 23, 2022 | 7.770 | 7.770 | 7.510 | 7.675 | 15,846 | -0.08(-0.97%) |
Mar 22, 2022 | 7.610 | 7.750 | 7.610 | 7.750 | 4,795 | +0.08(+1.04%) |
Mar 21, 2022 | 7.610 | 7.690 | 7.510 | 7.670 | 2,203 | -0.04(-0.52%) |
Mar 18, 2022 | 7.630 | 7.800 | 7.610 | 7.710 | 3,935 | -0.14(-1.78%) |
Mar 17, 2022 | 7.800 | 7.850 | 7.720 | 7.850 | 2,128 | +0.08(+1.03%) |
Mar 16, 2022 | 7.790 | 7.790 | 7.420 | 7.770 | 5,779 | +0.33(+4.44%) |
Mar 15, 2022 | 7.400 | 7.900 | 7.400 | 7.440 | 14,642 | +0.11(+1.50%) |
Mar 14, 2022 | 7.500 | 7.540 | 7.330 | 7.330 | 14,436 | -0.22(-2.91%) |
Mar 11, 2022 | 7.685 | 7.685 | 7.350 | 7.550 | 14,263 | -0.07(-0.86%) |
Mar 10, 2022 | 7.750 | 7.750 | 7.600 | 7.615 | 1,567 | -0.16(-2.12%) |
Mar 09, 2022 | 7.650 | 7.785 | 7.650 | 7.780 | 2,771 | +0.15(+1.97%) |
Mar 08, 2022 | 7.580 | 7.650 | 7.580 | 7.630 | 1,978 | +0.03(+0.39%) |
Mar 07, 2022 | 7.900 | 7.900 | 7.600 | 7.600 | 16,253 | -0.25(-3.18%) |
Mar 04, 2022 | 7.910 | 7.910 | 7.770 | 7.850 | 14,773 | -0.09(-1.15%) |
Mar 03, 2022 | 7.920 | 7.990 | 7.790 | 7.941 | 3,253 | -0.04(-0.49%) |
Mar 02, 2022 | 8.390 | 8.390 | 7.920 | 7.980 | 2,351 | +0.06(+0.76%) |
Mar 01, 2022 | 7.900 | 8.120 | 7.900 | 7.920 | 1,953 | +0.07(+0.89%) |
Feb 28, 2022 | 7.820 | 7.890 | 7.800 | 7.850 | 3,565 | -0.23(-2.85%) |
Feb 25, 2022 | 7.820 | 8.100 | 7.788 | 8.080 | 6,834 | +0.13(+1.64%) |
Feb 24, 2022 | 8.040 | 7.980 | 7.790 | 7.950 | 3,231 | -0.17(-2.09%) |
Feb 23, 2022 | 8.490 | 8.490 | 7.894 | 8.120 | 8,949 | +0.10(+1.25%) |
Feb 22, 2022 | 7.910 | 8.160 | 7.910 | 8.020 | 2,159 | -0.03(-0.37%) |
Feb 18, 2022 | 8.050 | 0 | +0.03(+0.37%) | |||
Feb 17, 2022 | 8.010 | 8.190 | 8.010 | 8.020 | 2,824 | -0.17(-2.08%) |
Feb 16, 2022 | 8.140 | 8.190 | 7.950 | 8.190 | 13,323 | +0.18(+2.25%) |
Feb 15, 2022 | 8.180 | 8.180 | 8.000 | 8.010 | 1,317 | -0.09(-1.11%) |
Feb 14, 2022 | 8.030 | 8.190 | 8.010 | 8.100 | 8,363 | -0.04(-0.43%) |
Feb 11, 2022 | 8.390 | 8.390 | 8.120 | 8.135 | 5,445 | -0.25(-2.98%) |
Feb 10, 2022 | 8.440 | 8.480 | 8.260 | 8.385 | 6,453 | -0.20(-2.37%) |
Feb 09, 2022 | 8.310 | 8.930 | 7.940 | 8.589 | 57,592 | +0.41(+5.00%) |
Feb 08, 2022 | 8.200 | 8.410 | 8.148 | 8.180 | 8,927 | -0.40(-4.66%) |
Feb 07, 2022 | 8.475 | 8.580 | 8.130 | 8.580 | 7,237 | +0.17(+2.02%) |
Feb 04, 2022 | 8.624 | 8.624 | 8.400 | 8.410 | 4,385 | -0.19(-2.21%) |
Feb 03, 2022 | 8.010 | 8.755 | 7.890 | 8.600 | 19,098 | +0.68(+8.59%) |
Feb 02, 2022 | 7.840 | 8.080 | 7.840 | 7.920 | 11,701 | -0.08(-1.00%) |
Feb 01, 2022 | 7.833 | 8.179 | 7.810 | 8.000 | 29,911 | +0.09(+1.11%) |
Jan 31, 2022 | 7.735 | 8.010 | 7.540 | 7.912 | 46,173 | +0.08(+1.05%) |
Jan 28, 2022 | 7.500 | 7.970 | 7.400 | 7.830 | 23,765 | +0.18(+2.35%) |
Jan 27, 2022 | 8.110 | 8.110 | 7.570 | 7.650 | 30,343 | -0.56(-6.82%) |
Jan 26, 2022 | 7.900 | 8.210 | 7.825 | 8.210 | 18,664 | +0.47(+6.07%) |
Jan 25, 2022 | 7.650 | 7.740 | 7.650 | 7.740 | 2,748 | +0.06(+0.78%) |
Jan 24, 2022 | 7.860 | 8.160 | 7.550 | 7.680 | 13,634 | -0.12(-1.54%) |
Jan 21, 2022 | 7.700 | 7.860 | 7.600 | 7.800 | 6,724 | -0.10(-1.27%) |
Jan 20, 2022 | 7.700 | 7.950 | 7.700 | 7.900 | 3,582 | +0.15(+1.94%) |
Jan 19, 2022 | 8.180 | 8.180 | 7.700 | 7.750 | 14,436 | +0.05(+0.65%) |
Jan 18, 2022 | 8.000 | 8.250 | 7.700 | 7.700 | 17,095 | -0.61(-7.34%) |
Jan 14, 2022 | 8.310 | 0 | +0.08(+0.97%) | |||
Jan 13, 2022 | 7.820 | 8.450 | 7.820 | 8.230 | 8,083 | +0.32(+4.04%) |
Jan 12, 2022 | 7.820 | 8.000 | 7.760 | 7.910 | 7,378 | +0.16(+2.07%) |
Jan 11, 2022 | 7.840 | 8.290 | 7.720 | 7.750 | 32,018 | -0.05(-0.64%) |
Jan 10, 2022 | 7.770 | 8.000 | 7.570 | 7.800 | 16,813 | -0.13(-1.69%) |
Jan 07, 2022 | 7.750 | 7.960 | 7.576 | 7.934 | 28,272 | +0.12(+1.59%) |
Jan 06, 2022 | 7.800 | 7.810 | 7.715 | 7.810 | 21,753 | -0.05(-0.63%) |
Jan 05, 2022 | 7.760 | 8.100 | 7.760 | 7.860 | 20,423 | +0.00(+0.00%) |
Jan 04, 2022 | 8.040 | 8.222 | 7.710 | 7.860 | 21,402 | +0.06(+0.77%) |