Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.480 | 8.480 | 8.300 | 8.390 | 19,723 | +0.02(+0.24%) |
Mar 30, 2022 | 8.660 | 8.794 | 8.230 | 8.370 | 30,497 | -0.24(-2.79%) |
Mar 29, 2022 | 8.400 | 8.910 | 8.200 | 8.610 | 36,694 | +0.29(+3.49%) |
Mar 28, 2022 | 9.260 | 9.260 | 8.320 | 8.320 | 13,926 | -0.78(-8.57%) |
Mar 25, 2022 | 9.380 | 9.510 | 9.010 | 9.100 | 33,603 | -0.29(-3.09%) |
Mar 24, 2022 | 9.320 | 9.480 | 8.870 | 9.390 | 14,555 | +0.14(+1.51%) |
Mar 23, 2022 | 9.080 | 9.550 | 8.730 | 9.250 | 36,554 | +0.01(+0.11%) |
Mar 22, 2022 | 9.410 | 9.410 | 9.025 | 9.240 | 81,776 | -0.20(-2.12%) |
Mar 21, 2022 | 9.610 | 9.760 | 8.640 | 9.440 | 63,343 | -0.47(-4.74%) |
Mar 18, 2022 | 8.640 | 9.970 | 8.050 | 9.910 | 134,409 | +1.21(+13.91%) |
Mar 17, 2022 | 8.610 | 8.940 | 8.500 | 8.700 | 48,371 | -0.10(-1.14%) |
Mar 16, 2022 | 9.760 | 9.760 | 8.500 | 8.800 | 66,223 | -0.46(-4.97%) |
Mar 15, 2022 | 9.390 | 9.390 | 8.540 | 9.260 | 45,118 | -0.16(-1.70%) |
Mar 14, 2022 | 10.79 | 10.79 | 9.270 | 9.420 | 52,621 | -1.14(-10.80%) |
Mar 11, 2022 | 10.32 | 11.02 | 10.08 | 10.56 | 70,234 | +0.18(+1.73%) |
Mar 10, 2022 | 10.05 | 11.51 | 9.460 | 10.38 | 81,051 | +0.08(+0.78%) |
Mar 09, 2022 | 9.662 | 10.54 | 9.613 | 10.30 | 82,784 | +0.74(+7.74%) |
Mar 08, 2022 | 9.170 | 10.64 | 8.848 | 9.560 | 26,594 | +0.11(+1.16%) |
Mar 07, 2022 | 9.250 | 9.810 | 8.650 | 9.450 | 27,675 | +0.29(+3.17%) |
Mar 04, 2022 | 9.310 | 9.390 | 8.710 | 9.160 | 25,177 | +0.22(+2.46%) |
Mar 03, 2022 | 8.860 | 9.315 | 8.755 | 8.940 | 24,981 | +0.00(+0.00%) |
Mar 02, 2022 | 8.770 | 9.240 | 8.260 | 8.940 | 42,779 | +0.09(+1.02%) |
Mar 01, 2022 | 8.820 | 9.460 | 8.640 | 8.850 | 59,787 | -0.16(-1.78%) |
Feb 28, 2022 | 9.400 | 9.960 | 8.860 | 9.010 | 55,106 | -0.75(-7.68%) |
Feb 25, 2022 | 10.00 | 9.972 | 8.977 | 9.760 | 49,360 | -0.24(-2.40%) |
Feb 24, 2022 | 8.690 | 10.00 | 8.690 | 10.00 | 58,489 | +0.90(+9.89%) |
Feb 23, 2022 | 9.142 | 9.430 | 8.911 | 9.100 | 24,814 | +0.16(+1.79%) |
Feb 22, 2022 | 8.450 | 9.600 | 8.201 | 8.940 | 175,417 | +0.12(+1.36%) |
Feb 18, 2022 | 8.820 | 0 | -0.17(-1.89%) | |||
Feb 17, 2022 | 9.500 | 9.540 | 8.920 | 8.990 | 18,111 | -0.54(-5.67%) |
Feb 16, 2022 | 8.710 | 9.660 | 8.500 | 9.530 | 32,951 | +0.51(+5.65%) |
Feb 15, 2022 | 8.400 | 9.410 | 8.070 | 9.020 | 65,477 | +1.01(+12.61%) |
Feb 14, 2022 | 8.570 | 8.575 | 8.000 | 8.010 | 30,755 | -0.50(-5.88%) |
Feb 11, 2022 | 9.660 | 9.810 | 8.470 | 8.510 | 37,240 | -1.07(-11.17%) |
Feb 10, 2022 | 9.540 | 10.18 | 9.235 | 9.580 | 29,650 | -0.16(-1.64%) |
Feb 09, 2022 | 9.340 | 10.45 | 9.130 | 9.740 | 56,469 | +0.33(+3.51%) |
Feb 08, 2022 | 9.240 | 9.510 | 8.650 | 9.410 | 89,536 | +0.27(+2.95%) |
Feb 07, 2022 | 8.890 | 9.298 | 8.155 | 9.140 | 53,496 | +0.38(+4.34%) |
Feb 04, 2022 | 8.070 | 8.890 | 8.020 | 8.760 | 15,808 | +0.38(+4.53%) |
Feb 03, 2022 | 8.580 | 8.200 | 8.380 | 169,834 | -0.41(-4.66%) | |
Feb 02, 2022 | 9.000 | 9.230 | 8.510 | 8.790 | 22,912 | -0.38(-4.14%) |
Feb 01, 2022 | 9.050 | 9.350 | 8.735 | 9.170 | 23,131 | +0.13(+1.44%) |
Jan 31, 2022 | 8.530 | 9.180 | 9.040 | 25,230 | +0.57(+6.73%) | |
Jan 28, 2022 | 8.200 | 9.350 | 8.010 | 8.470 | 36,493 | +0.26(+3.17%) |
Jan 27, 2022 | 9.180 | 9.310 | 7.970 | 8.210 | 44,709 | -1.03(-11.15%) |
Jan 26, 2022 | 9.690 | 9.754 | 9.030 | 9.240 | 39,979 | -0.21(-2.22%) |
Jan 25, 2022 | 9.110 | 9.750 | 8.600 | 9.450 | 34,806 | +0.35(+3.85%) |
Jan 24, 2022 | 9.380 | 9.450 | 8.380 | 9.100 | 69,611 | -0.38(-4.01%) |
Jan 21, 2022 | 8.830 | 10.88 | 8.230 | 9.480 | 85,236 | +0.38(+4.18%) |
Jan 20, 2022 | 9.560 | 9.718 | 8.900 | 9.100 | 25,152 | -0.40(-4.21%) |
Jan 19, 2022 | 9.010 | 9.700 | 8.950 | 9.500 | 35,543 | +0.32(+3.49%) |
Jan 18, 2022 | 8.920 | 9.320 | 8.390 | 9.180 | 38,881 | +0.28(+3.15%) |
Jan 14, 2022 | 8.900 | 0 | +0.08(+0.91%) | |||
Jan 13, 2022 | 9.000 | 9.100 | 8.617 | 8.820 | 39,368 | -0.18(-2.00%) |
Jan 12, 2022 | 9.390 | 9.915 | 8.570 | 9.000 | 63,083 | -0.45(-4.76%) |
Jan 11, 2022 | 9.100 | 9.990 | 9.000 | 9.450 | 125,344 | +0.02(+0.21%) |
Jan 10, 2022 | 10.90 | 10.90 | 8.410 | 9.430 | 93,334 | -1.62(-14.66%) |
Jan 07, 2022 | 12.20 | 12.79 | 10.71 | 11.05 | 67,378 | -1.39(-11.17%) |
Jan 06, 2022 | 12.98 | 13.74 | 12.33 | 12.44 | 125,041 | -0.71(-5.40%) |
Jan 05, 2022 | 9.540 | 13.54 | 8.650 | 13.15 | 230,317 | +3.64(+38.28%) |
Jan 04, 2022 | 11.27 | 11.27 | 9.295 | 9.510 | 17,902 | -1.38(-12.67%) |