Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.900 | 7.900 | 7.580 | 7.590 | 67,076 | -0.54(-6.64%) |
Mar 30, 2022 | 8.200 | 8.210 | 8.100 | 8.130 | 21,234 | -0.35(-4.13%) |
Mar 29, 2022 | 8.550 | 8.570 | 8.400 | 8.480 | 59,795 | +0.44(+5.47%) |
Mar 28, 2022 | 8.040 | 8.090 | 7.938 | 8.040 | 30,880 | +0.12(+1.52%) |
Mar 25, 2022 | 7.945 | 7.945 | 7.840 | 7.920 | 41,436 | +0.04(+0.51%) |
Mar 24, 2022 | 7.855 | 7.970 | 7.810 | 7.880 | 18,711 | -0.03(-0.38%) |
Mar 23, 2022 | 7.840 | 7.940 | 7.834 | 7.910 | 41,630 | -0.17(-2.10%) |
Mar 22, 2022 | 8.070 | 8.225 | 8.060 | 8.080 | 73,386 | +0.29(+3.72%) |
Mar 21, 2022 | 7.770 | 7.840 | 7.740 | 7.790 | 27,580 | -0.04(-0.51%) |
Mar 18, 2022 | 7.690 | 7.870 | 7.660 | 7.830 | 54,054 | +0.04(+0.51%) |
Mar 17, 2022 | 7.610 | 7.815 | 7.510 | 7.790 | 39,335 | -0.01(-0.13%) |
Mar 16, 2022 | 7.670 | 7.910 | 7.670 | 7.800 | 30,355 | +0.59(+8.18%) |
Mar 15, 2022 | 7.210 | 7.260 | 7.100 | 7.210 | 64,305 | +0.01(+0.14%) |
Mar 14, 2022 | 7.270 | 7.360 | 7.170 | 7.200 | 38,709 | +0.33(+4.80%) |
Mar 11, 2022 | 7.065 | 7.065 | 6.806 | 6.870 | 75,877 | -0.18(-2.55%) |
Mar 10, 2022 | 6.990 | 7.100 | 6.870 | 7.050 | 65,413 | -0.17(-2.35%) |
Mar 09, 2022 | 7.190 | 7.370 | 7.048 | 7.220 | 62,185 | +0.60(+9.06%) |
Mar 08, 2022 | 6.570 | 6.900 | 6.410 | 6.620 | 220,862 | +0.52(+8.52%) |
Mar 07, 2022 | 6.340 | 6.410 | 6.000 | 6.100 | 86,639 | -0.43(-6.58%) |
Mar 04, 2022 | 6.790 | 6.790 | 6.490 | 6.530 | 123,214 | -0.93(-12.47%) |
Mar 03, 2022 | 7.700 | 7.700 | 7.210 | 7.460 | 40,880 | -0.20(-2.61%) |
Mar 02, 2022 | 7.640 | 7.680 | 7.520 | 7.660 | 57,766 | +0.23(+3.10%) |
Mar 01, 2022 | 7.960 | 7.970 | 7.405 | 7.430 | 55,437 | -0.96(-11.44%) |
Feb 28, 2022 | 8.520 | 8.530 | 8.315 | 8.390 | 66,109 | -0.87(-9.40%) |
Feb 25, 2022 | 9.200 | 9.260 | 9.155 | 9.260 | 35,740 | +0.75(+8.81%) |
Feb 24, 2022 | 8.780 | 8.830 | 8.290 | 8.510 | 70,269 | -1.16(-12.00%) |
Feb 23, 2022 | 9.840 | 9.890 | 9.650 | 9.670 | 245,532 | -0.40(-3.97%) |
Feb 22, 2022 | 10.24 | 10.30 | 10.04 | 10.07 | 70,978 | -0.38(-3.64%) |
Feb 18, 2022 | 10.45 | 0 | +0.38(+3.72%) | |||
Feb 17, 2022 | 10.05 | 10.21 | 9.930 | 10.07 | 243,450 | +0.33(+3.44%) |
Feb 16, 2022 | 9.660 | 9.790 | 9.660 | 9.740 | 38,760 | -0.14(-1.42%) |
Feb 15, 2022 | 9.852 | 9.910 | 9.797 | 9.880 | 25,530 | +0.18(+1.86%) |
Feb 14, 2022 | 9.760 | 9.780 | 9.600 | 9.700 | 81,644 | -0.01(-0.10%) |
Feb 11, 2022 | 9.890 | 10.06 | 9.656 | 9.710 | 74,669 | -0.48(-4.71%) |
Feb 10, 2022 | 10.27 | 10.40 | 10.19 | 10.19 | 9,900 | +0.00(+0.00%) |
Feb 09, 2022 | 10.11 | 10.26 | 10.11 | 10.19 | 33,697 | -0.11(-1.02%) |
Feb 08, 2022 | 10.17 | 10.35 | 10.09 | 10.29 | 21,145 | +0.26(+2.54%) |
Feb 07, 2022 | 9.850 | 10.05 | 9.840 | 10.04 | 32,487 | -0.01(-0.10%) |
Feb 04, 2022 | 9.850 | 10.07 | 9.790 | 10.05 | 61,076 | +0.38(+3.93%) |
Feb 03, 2022 | 9.530 | 9.740 | 9.670 | 61,876 | +0.47(+5.11%) | |
Feb 02, 2022 | 9.170 | 9.200 | 9.120 | 9.200 | 72,399 | +0.26(+2.91%) |
Feb 01, 2022 | 8.750 | 8.950 | 8.740 | 8.940 | 128,887 | +0.38(+4.38%) |
Jan 31, 2022 | 8.500 | 8.570 | 8.450 | 8.565 | 41,500 | +0.05(+0.65%) |
Jan 28, 2022 | 8.440 | 8.530 | 8.380 | 8.510 | 55,214 | -0.01(-0.12%) |
Jan 27, 2022 | 8.690 | 8.695 | 8.460 | 8.520 | 59,062 | -0.04(-0.47%) |
Jan 26, 2022 | 8.680 | 8.690 | 8.504 | 8.560 | 67,699 | +0.13(+1.54%) |
Jan 25, 2022 | 8.300 | 8.460 | 8.220 | 8.430 | 73,404 | +0.26(+3.18%) |
Jan 24, 2022 | 8.100 | 8.190 | 7.980 | 8.170 | 66,030 | -0.06(-0.79%) |
Jan 21, 2022 | 8.400 | 8.510 | 8.230 | 8.235 | 211,242 | -0.20(-2.31%) |
Jan 20, 2022 | 8.470 | 8.565 | 8.420 | 8.430 | 38,402 | +0.06(+0.72%) |
Jan 19, 2022 | 8.460 | 8.500 | 8.370 | 8.370 | 8,035 | +0.01(+0.12%) |
Jan 18, 2022 | 8.400 | 8.400 | 8.337 | 8.360 | 21,574 | -0.16(-1.88%) |
Jan 14, 2022 | 8.520 | 0 | -0.06(-0.70%) | |||
Jan 13, 2022 | 8.590 | 8.670 | 8.565 | 8.580 | 18,516 | +0.04(+0.47%) |
Jan 12, 2022 | 8.490 | 8.540 | 8.490 | 8.540 | 13,925 | +0.11(+1.30%) |
Jan 11, 2022 | 8.360 | 8.450 | 8.355 | 8.430 | 41,834 | -0.21(-2.37%) |
Jan 10, 2022 | 8.780 | 8.780 | 8.508 | 8.635 | 33,262 | -0.30(-3.41%) |
Jan 07, 2022 | 8.880 | 8.960 | 8.860 | 8.940 | 34,758 | +0.34(+4.01%) |
Jan 06, 2022 | 8.500 | 8.640 | 8.500 | 8.595 | 35,587 | +0.24(+2.81%) |
Jan 05, 2022 | 8.462 | 8.464 | 8.350 | 8.360 | 68,411 | +0.11(+1.33%) |
Jan 04, 2022 | 8.250 | 8.300 | 8.222 | 8.250 | 63,839 | +0.34(+4.30%) |