Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.960 | 9.080 | 8.640 | 8.680 | 387,808 | -0.23(-2.58%) |
Mar 30, 2022 | 8.940 | 9.360 | 8.860 | 8.910 | 438,949 | -0.11(-1.22%) |
Mar 29, 2022 | 8.840 | 9.220 | 8.660 | 9.020 | 612,155 | +0.34(+3.92%) |
Mar 28, 2022 | 8.670 | 8.840 | 8.420 | 8.680 | 522,164 | +0.01(+0.12%) |
Mar 25, 2022 | 8.890 | 8.950 | 8.620 | 8.670 | 319,468 | -0.28(-3.13%) |
Mar 24, 2022 | 8.870 | 9.050 | 8.780 | 8.950 | 358,849 | +0.15(+1.70%) |
Mar 23, 2022 | 8.890 | 9.070 | 8.780 | 8.800 | 354,323 | -0.18(-2.00%) |
Mar 22, 2022 | 8.750 | 9.100 | 8.530 | 8.980 | 475,429 | +0.23(+2.63%) |
Mar 21, 2022 | 9.310 | 9.310 | 8.620 | 8.750 | 1,061,328 | -0.51(-5.51%) |
Mar 18, 2022 | 8.930 | 9.340 | 8.860 | 9.260 | 925,754 | +0.25(+2.77%) |
Mar 17, 2022 | 8.580 | 9.020 | 8.292 | 9.010 | 380,198 | +0.42(+4.89%) |
Mar 16, 2022 | 8.380 | 8.600 | 8.060 | 8.590 | 736,575 | +0.15(+1.78%) |
Mar 15, 2022 | 8.890 | 8.950 | 8.360 | 8.440 | 740,868 | -0.38(-4.31%) |
Mar 14, 2022 | 9.010 | 9.100 | 8.640 | 8.820 | 556,950 | -0.15(-1.67%) |
Mar 11, 2022 | 9.620 | 9.720 | 8.960 | 8.970 | 379,055 | -0.64(-6.66%) |
Mar 10, 2022 | 9.600 | 9.640 | 9.250 | 9.610 | 321,777 | -0.10(-1.03%) |
Mar 09, 2022 | 9.360 | 9.780 | 9.350 | 9.710 | 463,631 | +0.36(+3.85%) |
Mar 08, 2022 | 9.800 | 9.880 | 9.250 | 9.350 | 383,062 | -0.46(-4.69%) |
Mar 07, 2022 | 9.680 | 9.985 | 9.560 | 9.810 | 615,399 | +0.21(+2.19%) |
Mar 04, 2022 | 9.080 | 9.690 | 9.080 | 9.600 | 716,022 | +0.56(+6.19%) |
Mar 03, 2022 | 9.330 | 9.390 | 8.970 | 9.040 | 662,509 | -0.22(-2.38%) |
Mar 02, 2022 | 9.150 | 9.410 | 8.950 | 9.260 | 371,663 | +0.19(+2.09%) |
Mar 01, 2022 | 9.000 | 9.250 | 8.940 | 9.070 | 557,098 | +0.04(+0.44%) |
Feb 28, 2022 | 9.160 | 9.900 | 9.000 | 9.030 | 828,916 | -0.22(-2.38%) |
Feb 25, 2022 | 9.790 | 9.370 | 8.920 | 9.250 | 695,479 | -0.45(-4.64%) |
Feb 24, 2022 | 8.740 | 9.740 | 8.600 | 9.700 | 1,065,009 | +0.65(+7.18%) |
Feb 23, 2022 | 9.160 | 9.380 | 8.920 | 9.050 | 807,982 | -0.01(-0.11%) |
Feb 22, 2022 | 9.180 | 9.510 | 8.980 | 9.060 | 521,439 | -0.23(-2.48%) |
Feb 18, 2022 | 9.290 | 0 | +0.20(+2.20%) | |||
Feb 17, 2022 | 8.940 | 9.210 | 8.910 | 9.090 | 570,322 | +0.07(+0.78%) |
Feb 16, 2022 | 9.000 | 9.120 | 8.910 | 9.020 | 303,121 | -0.08(-0.88%) |
Feb 15, 2022 | 8.930 | 9.130 | 8.850 | 9.100 | 400,114 | +0.43(+4.96%) |
Feb 14, 2022 | 8.790 | 8.800 | 8.520 | 8.670 | 439,909 | -0.04(-0.46%) |
Feb 11, 2022 | 8.970 | 9.010 | 8.635 | 8.710 | 594,377 | -0.13(-1.47%) |
Feb 10, 2022 | 8.950 | 9.330 | 8.630 | 8.840 | 620,588 | -0.39(-4.23%) |
Feb 09, 2022 | 9.010 | 9.380 | 9.010 | 9.230 | 508,901 | +0.29(+3.24%) |
Feb 08, 2022 | 8.930 | 9.000 | 8.720 | 8.940 | 348,767 | +0.05(+0.56%) |
Feb 07, 2022 | 8.600 | 9.000 | 8.522 | 8.890 | 642,380 | +0.28(+3.25%) |
Feb 04, 2022 | 8.600 | 8.800 | 8.420 | 8.610 | 842,627 | -0.01(-0.12%) |
Feb 03, 2022 | 8.900 | 8.610 | 8.620 | 723,484 | -0.41(-4.54%) | |
Feb 02, 2022 | 9.770 | 9.770 | 8.990 | 9.030 | 500,147 | -0.47(-4.95%) |
Feb 01, 2022 | 9.560 | 9.670 | 9.045 | 9.500 | 778,399 | +0.39(+4.28%) |
Jan 28, 2022 | 8.660 | 9.130 | 8.325 | 9.110 | 1,883,264 | +0.40(+4.59%) |
Jan 27, 2022 | 9.570 | 9.570 | 8.640 | 8.710 | 1,896,329 | -0.78(-8.22%) |
Jan 26, 2022 | 10.18 | 10.25 | 9.420 | 9.490 | 880,947 | -0.49(-4.91%) |
Jan 25, 2022 | 10.13 | 10.19 | 9.850 | 9.980 | 1,099,156 | -0.36(-3.48%) |
Jan 24, 2022 | 10.12 | 10.52 | 9.790 | 10.34 | 1,080,185 | +0.05(+0.49%) |
Jan 21, 2022 | 10.36 | 10.85 | 10.20 | 10.29 | 692,747 | -0.38(-3.56%) |
Jan 20, 2022 | 10.85 | 11.08 | 10.62 | 10.67 | 758,110 | -0.08(-0.74%) |
Jan 19, 2022 | 11.29 | 11.53 | 10.74 | 10.75 | 415,812 | -0.45(-4.02%) |
Jan 18, 2022 | 11.78 | 11.78 | 11.11 | 11.20 | 717,346 | -0.65(-5.49%) |
Jan 14, 2022 | 11.85 | 0 | +0.26(+2.24%) | |||
Jan 13, 2022 | 11.83 | 12.14 | 11.44 | 11.59 | 556,857 | -0.28(-2.36%) |
Jan 12, 2022 | 12.42 | 12.61 | 11.84 | 11.87 | 436,209 | -0.62(-4.96%) |
Jan 11, 2022 | 12.16 | 12.86 | 12.10 | 12.49 | 506,200 | +0.25(+2.04%) |
Jan 10, 2022 | 12.21 | 12.74 | 11.94 | 12.24 | 1,087,332 | +0.29(+2.43%) |
Jan 07, 2022 | 11.80 | 12.09 | 11.01 | 11.95 | 671,934 | +0.01(+0.08%) |
Jan 06, 2022 | 11.11 | 12.02 | 10.79 | 11.94 | 622,270 | +0.94(+8.55%) |
Jan 05, 2022 | 11.35 | 11.70 | 10.96 | 11.00 | 532,744 | -0.35(-3.08%) |
Jan 04, 2022 | 11.89 | 11.95 | 11.31 | 11.35 | 345,646 | -0.54(-4.54%) |