Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.640 | 9.180 | 8.308 | 8.730 | 232,627 | +0.09(+1.04%) |
Mar 30, 2022 | 8.790 | 9.135 | 8.475 | 8.640 | 136,900 | -0.27(-3.03%) |
Mar 29, 2022 | 8.970 | 9.000 | 8.490 | 8.910 | 116,828 | +0.09(+1.02%) |
Mar 28, 2022 | 8.940 | 9.360 | 8.700 | 8.820 | 208,209 | -0.06(-0.68%) |
Mar 25, 2022 | 8.850 | 9.030 | 8.490 | 8.880 | 219,822 | +0.03(+0.34%) |
Mar 24, 2022 | 8.490 | 9.060 | 8.400 | 8.850 | 363,324 | +0.15(+1.72%) |
Mar 23, 2022 | 7.680 | 8.910 | 7.500 | 8.700 | 1,096,523 | +1.41(+19.34%) |
Mar 22, 2022 | 7.200 | 7.495 | 7.080 | 7.290 | 106,784 | +0.36(+5.19%) |
Mar 21, 2022 | 7.410 | 7.410 | 6.750 | 6.930 | 107,758 | -0.45(-6.10%) |
Mar 18, 2022 | 6.870 | 7.530 | 6.780 | 7.380 | 148,127 | +0.42(+6.03%) |
Mar 17, 2022 | 6.420 | 6.990 | 6.120 | 6.960 | 113,352 | +0.54(+8.41%) |
Mar 16, 2022 | 6.120 | 6.465 | 6.060 | 6.420 | 93,953 | +0.36(+5.94%) |
Mar 15, 2022 | 5.820 | 6.060 | 5.520 | 6.060 | 60,355 | +0.33(+5.76%) |
Mar 14, 2022 | 6.120 | 6.120 | 5.520 | 5.730 | 110,953 | -0.33(-5.45%) |
Mar 11, 2022 | 6.270 | 6.330 | 5.910 | 6.060 | 87,027 | -0.15(-2.42%) |
Mar 10, 2022 | 6.600 | 6.600 | 6.073 | 6.210 | 100,099 | -0.39(-5.91%) |
Mar 09, 2022 | 6.210 | 6.750 | 6.180 | 6.600 | 123,286 | +0.72(+12.24%) |
Mar 08, 2022 | 5.970 | 6.150 | 5.850 | 5.880 | 92,997 | -0.12(-2.00%) |
Mar 07, 2022 | 6.060 | 6.152 | 5.910 | 6.000 | 198,194 | -0.03(-0.50%) |
Mar 04, 2022 | 6.270 | 6.345 | 5.970 | 6.030 | 165,843 | -0.42(-6.51%) |
Mar 03, 2022 | 6.900 | 6.900 | 6.420 | 6.450 | 89,030 | -0.36(-5.29%) |
Mar 02, 2022 | 6.810 | 6.930 | 6.600 | 6.810 | 55,887 | +0.00(+0.00%) |
Mar 01, 2022 | 6.960 | 7.080 | 6.600 | 6.810 | 135,361 | -0.06(-0.87%) |
Feb 28, 2022 | 6.720 | 7.110 | 6.632 | 6.870 | 102,815 | +0.06(+0.88%) |
Feb 25, 2022 | 6.570 | 6.840 | 6.450 | 6.810 | 97,755 | +0.06(+0.89%) |
Feb 24, 2022 | 5.610 | 6.870 | 5.520 | 6.750 | 194,028 | +0.60(+9.76%) |
Feb 23, 2022 | 6.510 | 6.660 | 6.090 | 6.150 | 110,434 | -0.33(-5.09%) |
Feb 22, 2022 | 6.090 | 6.720 | 5.910 | 6.480 | 159,721 | +0.06(+0.93%) |
Feb 18, 2022 | 6.420 | 0 | -0.33(-4.89%) | |||
Feb 17, 2022 | 7.170 | 7.260 | 6.630 | 6.750 | 131,605 | -0.66(-8.91%) |
Feb 16, 2022 | 7.590 | 7.590 | 7.170 | 7.410 | 85,364 | -0.27(-3.52%) |
Feb 15, 2022 | 7.080 | 7.710 | 7.050 | 7.680 | 146,847 | +0.75(+10.82%) |
Feb 14, 2022 | 6.990 | 7.200 | 6.750 | 6.930 | 117,457 | +0.00(+0.00%) |
Feb 11, 2022 | 7.200 | 7.470 | 6.855 | 6.930 | 149,572 | -0.33(-4.55%) |
Feb 10, 2022 | 7.380 | 7.950 | 7.110 | 7.260 | 238,744 | -0.42(-5.47%) |
Feb 09, 2022 | 7.320 | 7.710 | 7.290 | 7.680 | 140,415 | +0.51(+7.11%) |
Feb 08, 2022 | 6.960 | 7.170 | 6.898 | 7.170 | 126,529 | +0.21(+3.02%) |
Feb 07, 2022 | 6.960 | 7.545 | 6.840 | 6.960 | 252,853 | +0.15(+2.20%) |
Feb 04, 2022 | 6.090 | 6.900 | 6.030 | 6.810 | 232,322 | +0.78(+12.94%) |
Feb 03, 2022 | 6.330 | 5.985 | 6.030 | 113,721 | -0.54(-8.22%) | |
Feb 02, 2022 | 7.110 | 7.200 | 6.450 | 6.570 | 183,793 | -0.51(-7.20%) |
Feb 01, 2022 | 6.510 | 7.080 | 6.360 | 7.080 | 228,493 | +0.57(+8.76%) |
Jan 31, 2022 | 6.060 | 6.540 | 6.510 | 380,506 | +0.48(+7.96%) | |
Jan 28, 2022 | 6.000 | 6.030 | 5.565 | 6.030 | 319,737 | +0.09(+1.52%) |
Jan 27, 2022 | 6.480 | 6.510 | 5.850 | 5.940 | 248,961 | -0.42(-6.60%) |
Jan 26, 2022 | 6.975 | 6.975 | 6.270 | 6.360 | 302,541 | -0.39(-5.78%) |
Jan 25, 2022 | 6.570 | 6.930 | 6.435 | 6.750 | 163,281 | -0.12(-1.75%) |
Jan 24, 2022 | 6.270 | 7.095 | 6.000 | 6.870 | 424,524 | +0.36(+5.53%) |
Jan 21, 2022 | 6.900 | 7.020 | 6.390 | 6.510 | 365,675 | -0.60(-8.44%) |
Jan 20, 2022 | 7.260 | 7.770 | 7.110 | 7.110 | 190,327 | -0.06(-0.84%) |
Jan 19, 2022 | 7.320 | 7.755 | 7.140 | 7.170 | 311,435 | -0.18(-2.45%) |
Jan 18, 2022 | 7.800 | 7.830 | 7.305 | 7.350 | 279,596 | -0.69(-8.58%) |
Jan 14, 2022 | 8.040 | 0 | -0.30(-3.60%) | |||
Jan 13, 2022 | 8.850 | 8.970 | 8.250 | 8.340 | 239,899 | -0.48(-5.44%) |
Jan 12, 2022 | 8.610 | 9.210 | 8.340 | 8.820 | 449,528 | +0.30(+3.52%) |
Jan 11, 2022 | 8.160 | 8.790 | 8.160 | 8.520 | 771,058 | +0.27(+3.27%) |
Jan 10, 2022 | 8.700 | 8.700 | 7.995 | 8.250 | 263,296 | -0.51(-5.82%) |
Jan 07, 2022 | 9.060 | 9.180 | 8.640 | 8.760 | 221,884 | -0.30(-3.31%) |
Jan 06, 2022 | 9.600 | 9.660 | 8.970 | 9.060 | 374,039 | -0.57(-5.92%) |
Jan 05, 2022 | 10.62 | 10.80 | 9.510 | 9.630 | 188,514 | -1.11(-10.34%) |
Jan 04, 2022 | 10.59 | 10.89 | 10.35 | 10.74 | 200,549 | +0.24(+2.29%) |