Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.337 | 9.478 | 9.285 | 9.285 | 1,219,091 | +0.03(+0.28%) |
Mar 30, 2022 | 8.995 | 9.346 | 8.986 | 9.258 | 1,736,928 | +0.53(+6.04%) |
Mar 29, 2022 | 8.784 | 8.810 | 8.591 | 8.731 | 1,011,333 | -0.18(-1.97%) |
Mar 28, 2022 | 9.039 | 9.083 | 8.872 | 8.907 | 865,556 | -0.22(-2.41%) |
Mar 25, 2022 | 8.916 | 9.135 | 8.867 | 9.127 | 2,148,800 | +0.27(+3.08%) |
Mar 24, 2022 | 9.249 | 9.267 | 8.850 | 8.854 | 1,745,640 | -0.53(-5.62%) |
Mar 23, 2022 | 9.513 | 9.654 | 9.381 | 9.381 | 1,020,510 | -0.10(-1.02%) |
Mar 22, 2022 | 9.583 | 9.610 | 9.443 | 9.478 | 1,130,022 | -0.04(-0.46%) |
Mar 21, 2022 | 9.469 | 9.623 | 9.434 | 9.522 | 814,524 | +0.03(+0.28%) |
Mar 18, 2022 | 9.346 | 9.618 | 9.323 | 9.495 | 2,164,503 | -0.03(-0.28%) |
Mar 17, 2022 | 9.539 | 9.671 | 9.443 | 9.522 | 1,423,161 | +0.04(+0.46%) |
Mar 16, 2022 | 9.487 | 9.834 | 9.276 | 9.478 | 1,920,316 | +0.18(+1.89%) |
Mar 15, 2022 | 9.074 | 9.399 | 8.977 | 9.302 | 1,673,701 | +0.25(+2.72%) |
Mar 14, 2022 | 9.170 | 9.206 | 8.942 | 9.056 | 1,902,660 | -0.24(-2.55%) |
Mar 11, 2022 | 9.425 | 9.689 | 9.293 | 9.293 | 2,488,792 | -0.76(-7.60%) |
Mar 10, 2022 | 9.952 | 10.17 | 10.06 | 2,598,586 | +0.13(+1.33%) | |
Mar 09, 2022 | 10.09 | 10.09 | 9.860 | 9.926 | 3,262,275 | -0.47(-4.56%) |
Mar 08, 2022 | 10.18 | 10.68 | 9.979 | 10.40 | 4,933,441 | +0.08(+0.77%) |
Mar 07, 2022 | 9.794 | 10.51 | 9.794 | 10.32 | 5,224,614 | +0.54(+5.57%) |
Mar 04, 2022 | 9.487 | 9.799 | 9.434 | 9.777 | 2,069,229 | +0.05(+0.54%) |
Mar 03, 2022 | 9.715 | 9.812 | 9.579 | 9.724 | 2,268,544 | +0.11(+1.19%) |
Mar 02, 2022 | 9.399 | 9.610 | 9.329 | 9.610 | 2,911,007 | -0.08(-0.82%) |
Mar 01, 2022 | 9.759 | 9.851 | 9.583 | 9.689 | 1,633,814 | -0.22(-2.22%) |
Feb 28, 2022 | 9.768 | 9.987 | 9.671 | 9.908 | 2,379,531 | +0.25(+2.64%) |
Feb 25, 2022 | 9.293 | 9.741 | 9.447 | 9.654 | 2,369,611 | +0.18(+1.95%) |
Feb 24, 2022 | 8.766 | 9.680 | 8.766 | 9.469 | 3,219,004 | +0.32(+3.45%) |
Feb 23, 2022 | 9.118 | 9.311 | 9.083 | 9.153 | 1,625,507 | -0.31(-3.25%) |
Feb 22, 2022 | 9.206 | 9.522 | 9.188 | 9.460 | 2,398,583 | +0.46(+5.07%) |
Feb 18, 2022 | 9.004 | 0 | -0.25(-2.75%) | |||
Feb 17, 2022 | 9.091 | 9.298 | 9.091 | 9.258 | 1,377,972 | +0.06(+0.67%) |
Feb 16, 2022 | 8.977 | 9.289 | 8.977 | 9.197 | 1,734,073 | +0.28(+3.15%) |
Feb 15, 2022 | 8.758 | 8.942 | 8.731 | 8.916 | 1,501,162 | +0.15(+1.70%) |
Feb 14, 2022 | 8.626 | 8.815 | 8.573 | 8.766 | 2,653,871 | -0.11(-1.29%) |
Feb 11, 2022 | 8.626 | 9.056 | 8.626 | 8.881 | 2,156,345 | +0.24(+2.74%) |
Feb 10, 2022 | 8.450 | 8.740 | 8.433 | 8.643 | 2,045,632 | +0.29(+3.47%) |
Feb 09, 2022 | 8.266 | 8.362 | 8.239 | 8.354 | 1,432,042 | -0.02(-0.21%) |
Feb 08, 2022 | 8.248 | 8.371 | 8.152 | 8.371 | 2,125,322 | +0.04(+0.53%) |
Feb 07, 2022 | 8.187 | 8.441 | 8.134 | 8.327 | 2,034,178 | +0.31(+3.83%) |
Feb 04, 2022 | 7.642 | 8.108 | 7.616 | 8.020 | 2,882,115 | +0.52(+6.91%) |
Feb 03, 2022 | 7.220 | 7.638 | 7.502 | 1,804,828 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.721 | 7.747 | 7.471 | 7.502 | 882,566 | -0.08(-1.04%) |
Feb 01, 2022 | 7.282 | 7.589 | 7.282 | 7.581 | 1,016,265 | +0.27(+3.73%) |
Jan 31, 2022 | 7.124 | 7.339 | 7.308 | 1,098,965 | -0.05(-0.72%) | |
Jan 28, 2022 | 7.387 | 7.431 | 7.207 | 7.361 | 900,249 | -0.02(-0.24%) |
Jan 27, 2022 | 7.449 | 7.607 | 7.304 | 7.379 | 1,189,974 | -0.05(-0.71%) |
Jan 26, 2022 | 7.616 | 7.624 | 7.317 | 7.431 | 1,366,965 | -0.03(-0.35%) |
Jan 25, 2022 | 7.326 | 7.484 | 7.141 | 7.458 | 1,378,809 | +0.18(+2.41%) |
Jan 24, 2022 | 7.194 | 7.299 | 6.944 | 7.282 | 3,544,024 | -0.08(-1.07%) |
Jan 21, 2022 | 7.791 | 7.791 | 7.321 | 7.361 | 1,632,378 | -0.41(-5.31%) |
Jan 20, 2022 | 7.941 | 8.033 | 7.774 | 7.774 | 864,446 | -0.15(-1.88%) |
Jan 19, 2022 | 7.958 | 8.020 | 7.897 | 7.923 | 975,207 | +0.00(+0.00%) |
Jan 18, 2022 | 8.055 | 8.108 | 7.914 | 7.923 | 856,731 | -0.22(-2.70%) |
Jan 14, 2022 | 8.143 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 8.231 | 8.235 | 8.033 | 8.072 | 847,351 | -0.18(-2.13%) |
Jan 12, 2022 | 8.371 | 8.397 | 8.248 | 8.248 | 772,154 | -0.04(-0.53%) |
Jan 11, 2022 | 8.072 | 8.371 | 8.064 | 8.292 | 1,391,010 | +0.25(+3.17%) |
Jan 10, 2022 | 8.081 | 8.090 | 7.936 | 8.037 | 818,675 | +0.01(+0.11%) |
Jan 07, 2022 | 7.985 | 8.037 | 7.892 | 8.029 | 1,196,161 | +0.11(+1.44%) |
Jan 06, 2022 | 8.046 | 8.116 | 7.888 | 7.914 | 653,467 | -0.01(-0.11%) |
Jan 05, 2022 | 8.099 | 8.231 | 7.914 | 7.923 | 993,653 | -0.23(-2.80%) |
Jan 04, 2022 | 8.108 | 8.222 | 8.059 | 8.152 | 1,300,951 | +0.13(+1.64%) |