Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.940 | 8.070 | 7.760 | 7.760 | 1,855,379 | -0.25(-3.12%) |
Mar 30, 2022 | 8.110 | 8.265 | 8.005 | 8.010 | 1,181,382 | -0.18(-2.20%) |
Mar 29, 2022 | 7.990 | 8.355 | 7.960 | 8.190 | 1,901,241 | +0.38(+4.87%) |
Mar 28, 2022 | 7.970 | 8.030 | 7.700 | 7.810 | 1,411,272 | -0.16(-2.01%) |
Mar 25, 2022 | 8.050 | 8.060 | 7.860 | 7.970 | 1,254,248 | -0.11(-1.36%) |
Mar 24, 2022 | 8.070 | 8.140 | 8.000 | 8.080 | 1,156,118 | +0.03(+0.37%) |
Mar 23, 2022 | 8.220 | 8.350 | 8.040 | 8.050 | 1,356,524 | -0.35(-4.17%) |
Mar 22, 2022 | 8.320 | 8.460 | 8.300 | 8.400 | 1,039,510 | +0.13(+1.57%) |
Mar 21, 2022 | 8.540 | 8.540 | 8.180 | 8.270 | 943,144 | -0.23(-2.71%) |
Mar 18, 2022 | 8.430 | 8.595 | 8.265 | 8.500 | 2,790,854 | -0.06(-0.70%) |
Mar 17, 2022 | 8.500 | 8.632 | 8.410 | 8.560 | 974,635 | -0.11(-1.27%) |
Mar 16, 2022 | 8.250 | 8.700 | 8.190 | 8.670 | 1,798,440 | +0.62(+7.70%) |
Mar 15, 2022 | 8.120 | 8.330 | 7.940 | 8.050 | 2,060,691 | -0.01(-0.12%) |
Mar 14, 2022 | 8.480 | 8.480 | 7.990 | 8.060 | 1,503,211 | -0.34(-4.05%) |
Mar 11, 2022 | 8.480 | 8.660 | 8.355 | 8.400 | 2,273,545 | +0.00(+0.00%) |
Mar 10, 2022 | 7.980 | 8.400 | 1,659,618 | +0.22(+2.69%) | ||
Mar 09, 2022 | 7.840 | 8.290 | 7.800 | 8.180 | 2,099,393 | +0.67(+8.92%) |
Mar 08, 2022 | 7.360 | 7.795 | 7.015 | 7.510 | 2,553,390 | +0.23(+3.16%) |
Mar 07, 2022 | 7.910 | 7.950 | 7.240 | 7.280 | 2,217,597 | -0.68(-8.54%) |
Mar 04, 2022 | 8.310 | 8.470 | 7.860 | 7.960 | 2,134,048 | -0.57(-6.68%) |
Mar 03, 2022 | 8.730 | 8.810 | 8.430 | 8.530 | 1,320,749 | -0.25(-2.85%) |
Mar 02, 2022 | 8.540 | 8.870 | 8.500 | 8.780 | 1,594,910 | +0.30(+3.54%) |
Mar 01, 2022 | 9.150 | 9.290 | 8.440 | 8.480 | 2,231,968 | -0.78(-8.42%) |
Feb 28, 2022 | 8.900 | 9.370 | 8.880 | 9.260 | 3,899,128 | +0.63(+7.30%) |
Feb 25, 2022 | 8.480 | 8.630 | 8.500 | 8.630 | 1,293,367 | +0.18(+2.13%) |
Feb 24, 2022 | 8.010 | 8.450 | 7.965 | 8.450 | 2,251,112 | -0.01(-0.12%) |
Feb 23, 2022 | 8.140 | 8.810 | 8.050 | 8.460 | 3,881,502 | +0.55(+6.95%) |
Feb 22, 2022 | 8.090 | 8.290 | 7.900 | 7.910 | 3,414,506 | -0.36(-4.35%) |
Feb 18, 2022 | 8.270 | 0 | -0.09(-1.08%) | |||
Feb 17, 2022 | 8.320 | 8.435 | 8.215 | 8.360 | 984,847 | -0.11(-1.30%) |
Feb 16, 2022 | 8.230 | 8.520 | 8.230 | 8.470 | 1,345,659 | +0.11(+1.32%) |
Feb 15, 2022 | 7.620 | 8.370 | 7.590 | 8.360 | 2,114,019 | +0.91(+12.21%) |
Feb 14, 2022 | 7.760 | 7.770 | 7.410 | 7.450 | 2,821,604 | -0.48(-6.05%) |
Feb 11, 2022 | 7.920 | 8.290 | 7.740 | 7.930 | 3,953,174 | -0.43(-5.14%) |
Feb 10, 2022 | 8.300 | 8.670 | 8.285 | 8.360 | 2,292,810 | -0.08(-0.95%) |
Feb 09, 2022 | 8.450 | 8.650 | 8.425 | 8.440 | 816,068 | +0.11(+1.32%) |
Feb 08, 2022 | 8.150 | 8.340 | 8.058 | 8.330 | 859,873 | +0.24(+2.97%) |
Feb 07, 2022 | 8.180 | 8.265 | 8.060 | 8.090 | 1,048,847 | -0.02(-0.25%) |
Feb 04, 2022 | 8.160 | 8.240 | 7.930 | 8.110 | 1,396,977 | -0.22(-2.64%) |
Feb 03, 2022 | 8.350 | 8.610 | 8.290 | 8.330 | 1,433,996 | -0.16(-1.88%) |
Feb 02, 2022 | 8.680 | 8.760 | 8.400 | 8.490 | 2,028,035 | -0.15(-1.74%) |
Feb 01, 2022 | 8.190 | 8.660 | 8.020 | 8.640 | 2,080,380 | +0.50(+6.14%) |
Jan 31, 2022 | 7.710 | 8.190 | 8.140 | 2,081,576 | +0.29(+3.69%) | |
Jan 28, 2022 | 7.830 | 7.900 | 7.500 | 7.850 | 1,938,455 | -0.01(-0.13%) |
Jan 27, 2022 | 8.170 | 8.350 | 7.725 | 7.860 | 1,543,604 | -0.20(-2.48%) |
Jan 26, 2022 | 8.200 | 8.449 | 8.010 | 8.060 | 2,356,230 | +0.11(+1.38%) |
Jan 25, 2022 | 7.970 | 8.085 | 7.670 | 7.950 | 2,889,044 | -0.24(-2.93%) |
Jan 24, 2022 | 7.810 | 8.190 | 7.610 | 8.190 | 1,779,766 | +0.15(+1.87%) |
Jan 21, 2022 | 8.430 | 8.545 | 8.040 | 8.040 | 2,345,782 | -0.49(-5.74%) |
Jan 20, 2022 | 9.080 | 9.145 | 8.470 | 8.530 | 2,562,898 | -0.58(-6.37%) |
Jan 19, 2022 | 9.740 | 9.740 | 9.070 | 9.110 | 1,195,643 | -0.52(-5.40%) |
Jan 18, 2022 | 9.790 | 9.860 | 9.540 | 9.630 | 915,107 | -0.31(-3.12%) |
Jan 14, 2022 | 9.940 | 0 | -0.15(-1.49%) | |||
Jan 13, 2022 | 9.680 | 10.22 | 9.580 | 10.09 | 1,085,244 | +0.45(+4.67%) |
Jan 12, 2022 | 9.770 | 10.06 | 9.545 | 9.640 | 995,669 | -0.07(-0.72%) |
Jan 11, 2022 | 9.760 | 9.785 | 9.540 | 9.710 | 628,503 | -0.11(-1.12%) |
Jan 10, 2022 | 9.900 | 9.990 | 9.680 | 9.820 | 633,372 | -0.12(-1.21%) |
Jan 07, 2022 | 10.44 | 10.54 | 9.940 | 9.940 | 1,075,352 | -0.42(-4.05%) |
Jan 06, 2022 | 10.05 | 10.45 | 9.870 | 10.36 | 1,152,261 | +0.34(+3.39%) |
Jan 05, 2022 | 10.25 | 10.48 | 9.995 | 10.02 | 1,804,286 | -0.14(-1.38%) |
Jan 04, 2022 | 9.710 | 10.30 | 9.670 | 10.16 | 2,009,653 | +0.59(+6.17%) |