Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.910 | 7.950 | 7.890 | 7.900 | 132,541 | +0.04(+0.51%) |
Mar 30, 2022 | 7.930 | 7.980 | 7.730 | 7.860 | 265,141 | -0.03(-0.38%) |
Mar 29, 2022 | 7.730 | 7.890 | 7.730 | 7.890 | 86,034 | +0.18(+2.33%) |
Mar 28, 2022 | 7.770 | 7.790 | 7.670 | 7.710 | 165,632 | -0.06(-0.77%) |
Mar 25, 2022 | 7.850 | 7.850 | 7.720 | 7.770 | 137,089 | -0.06(-0.77%) |
Mar 24, 2022 | 7.840 | 7.853 | 7.810 | 7.830 | 81,297 | +0.00(+0.00%) |
Mar 23, 2022 | 7.770 | 7.830 | 7.760 | 7.830 | 253,612 | +0.17(+2.22%) |
Mar 22, 2022 | 7.860 | 7.860 | 7.660 | 7.660 | 139,181 | -0.20(-2.54%) |
Mar 21, 2022 | 7.900 | 7.950 | 7.820 | 7.860 | 131,635 | -0.02(-0.25%) |
Mar 18, 2022 | 7.840 | 7.940 | 7.840 | 7.880 | 226,869 | +0.06(+0.77%) |
Mar 17, 2022 | 7.660 | 7.861 | 7.640 | 7.820 | 243,057 | +0.18(+2.36%) |
Mar 16, 2022 | 7.520 | 7.660 | 7.510 | 7.640 | 281,188 | +0.18(+2.41%) |
Mar 15, 2022 | 7.370 | 7.479 | 7.370 | 7.460 | 268,156 | +0.09(+1.22%) |
Mar 14, 2022 | 7.590 | 7.610 | 7.370 | 7.370 | 554,890 | -0.27(-3.53%) |
Mar 11, 2022 | 7.710 | 7.710 | 7.600 | 7.640 | 146,024 | -0.08(-1.04%) |
Mar 10, 2022 | 7.890 | 7.900 | 7.720 | 7.720 | 392,970 | -0.18(-2.28%) |
Mar 09, 2022 | 7.890 | 7.950 | 7.860 | 7.900 | 88,315 | +0.07(+0.89%) |
Mar 08, 2022 | 7.840 | 7.890 | 7.780 | 7.830 | 1,168,508 | -0.01(-0.13%) |
Mar 07, 2022 | 8.000 | 8.035 | 7.800 | 7.840 | 212,762 | -0.17(-2.12%) |
Mar 04, 2022 | 8.080 | 8.080 | 7.980 | 8.010 | 92,526 | -0.07(-0.87%) |
Mar 03, 2022 | 8.130 | 8.170 | 8.050 | 8.080 | 133,951 | +0.00(+0.00%) |
Mar 02, 2022 | 8.120 | 8.160 | 8.075 | 8.080 | 145,710 | +0.00(+0.00%) |
Mar 01, 2022 | 7.980 | 8.080 | 7.950 | 8.080 | 234,115 | +0.13(+1.64%) |
Feb 28, 2022 | 7.860 | 7.950 | 7.855 | 7.950 | 153,229 | +0.08(+1.02%) |
Feb 25, 2022 | 7.770 | 7.870 | 7.820 | 7.870 | 116,020 | +0.14(+1.81%) |
Feb 24, 2022 | 7.670 | 7.750 | 7.560 | 7.730 | 254,269 | -0.02(-0.26%) |
Feb 23, 2022 | 7.750 | 7.780 | 7.710 | 7.750 | 197,852 | +0.03(+0.39%) |
Feb 22, 2022 | 7.800 | 7.815 | 7.690 | 7.720 | 146,001 | -0.10(-1.28%) |
Feb 18, 2022 | 7.820 | 0 | -0.06(-0.76%) | |||
Feb 17, 2022 | 7.920 | 7.925 | 7.820 | 7.880 | 180,927 | -0.06(-0.76%) |
Feb 16, 2022 | 7.850 | 7.940 | 7.830 | 7.940 | 170,167 | +0.09(+1.15%) |
Feb 15, 2022 | 7.810 | 7.860 | 7.782 | 7.850 | 243,033 | +0.08(+1.03%) |
Feb 14, 2022 | 7.930 | 7.940 | 7.690 | 7.770 | 428,383 | -0.16(-2.02%) |
Feb 11, 2022 | 8.130 | 8.142 | 7.890 | 7.930 | 427,818 | -0.23(-2.82%) |
Feb 10, 2022 | 8.280 | 8.310 | 8.160 | 8.160 | 170,565 | -0.15(-1.81%) |
Feb 09, 2022 | 8.260 | 8.315 | 8.245 | 8.310 | 154,475 | +0.11(+1.34%) |
Feb 08, 2022 | 8.220 | 8.240 | 8.171 | 8.200 | 124,034 | +0.00(+0.00%) |
Feb 07, 2022 | 8.230 | 8.250 | 8.170 | 8.200 | 130,673 | -0.03(-0.36%) |
Feb 04, 2022 | 8.240 | 8.250 | 8.160 | 8.230 | 223,173 | -0.01(-0.12%) |
Feb 03, 2022 | 8.320 | 8.170 | 8.240 | 326,026 | -0.11(-1.32%) | |
Feb 02, 2022 | 8.410 | 8.490 | 8.335 | 8.350 | 228,609 | -0.06(-0.71%) |
Feb 01, 2022 | 8.280 | 8.410 | 8.200 | 8.410 | 178,720 | +0.18(+2.19%) |
Jan 31, 2022 | 8.220 | 8.230 | 247,145 | -0.02(-0.24%) | ||
Jan 28, 2022 | 8.240 | 8.330 | 8.150 | 8.250 | 249,510 | -0.02(-0.24%) |
Jan 27, 2022 | 8.290 | 8.358 | 8.220 | 8.270 | 201,416 | +0.03(+0.36%) |
Jan 26, 2022 | 8.220 | 8.330 | 8.200 | 8.240 | 212,184 | +0.06(+0.73%) |
Jan 25, 2022 | 8.070 | 8.226 | 8.040 | 8.180 | 219,905 | +0.02(+0.25%) |
Jan 24, 2022 | 8.320 | 8.320 | 7.990 | 8.160 | 933,503 | -0.25(-2.97%) |
Jan 21, 2022 | 8.560 | 8.580 | 8.365 | 8.410 | 317,304 | -0.15(-1.75%) |
Jan 20, 2022 | 8.620 | 8.690 | 8.520 | 8.560 | 240,437 | -0.01(-0.12%) |
Jan 19, 2022 | 8.670 | 8.690 | 8.550 | 8.570 | 223,612 | -0.09(-1.04%) |
Jan 18, 2022 | 8.650 | 8.690 | 8.620 | 8.660 | 193,424 | -0.02(-0.23%) |
Jan 14, 2022 | 8.680 | 0 | -0.06(-0.69%) | |||
Jan 13, 2022 | 8.770 | 8.830 | 8.710 | 8.740 | 200,601 | -0.09(-1.02%) |
Jan 12, 2022 | 8.870 | 8.885 | 8.810 | 8.830 | 218,822 | -0.03(-0.34%) |
Jan 11, 2022 | 8.850 | 8.870 | 8.830 | 8.860 | 88,387 | +0.03(+0.34%) |
Jan 10, 2022 | 8.870 | 8.870 | 8.775 | 8.830 | 148,608 | -0.04(-0.45%) |
Jan 07, 2022 | 8.860 | 8.870 | 8.800 | 8.870 | 103,523 | +0.04(+0.45%) |
Jan 06, 2022 | 8.870 | 8.939 | 8.800 | 8.830 | 193,770 | -0.03(-0.34%) |
Jan 05, 2022 | 9.000 | 9.000 | 8.850 | 8.860 | 120,603 | -0.13(-1.45%) |
Jan 04, 2022 | 8.980 | 9.040 | 8.920 | 8.990 | 213,498 | +0.04(+0.45%) |