Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.830 | 7.500 | 6.800 | 7.475 | 1,117,800 | -0.49(-6.09%) |
Mar 30, 2022 | 8.460 | 8.630 | 7.870 | 7.960 | 173,062 | -0.50(-5.91%) |
Mar 29, 2022 | 8.300 | 8.615 | 8.300 | 8.460 | 164,053 | +0.30(+3.68%) |
Mar 28, 2022 | 8.040 | 8.290 | 8.040 | 8.160 | 156,084 | +0.03(+0.37%) |
Mar 25, 2022 | 8.210 | 8.210 | 7.900 | 8.130 | 160,384 | -0.05(-0.61%) |
Mar 24, 2022 | 8.410 | 8.605 | 8.130 | 8.180 | 162,103 | -0.32(-3.76%) |
Mar 23, 2022 | 8.690 | 8.727 | 8.450 | 8.500 | 73,775 | -0.27(-3.08%) |
Mar 22, 2022 | 8.750 | 8.940 | 8.725 | 8.770 | 69,664 | +0.02(+0.23%) |
Mar 21, 2022 | 9.070 | 9.070 | 8.680 | 8.750 | 65,323 | -0.45(-4.89%) |
Mar 18, 2022 | 8.990 | 9.240 | 8.990 | 9.200 | 145,595 | +0.20(+2.22%) |
Mar 17, 2022 | 8.980 | 9.110 | 8.855 | 9.000 | 31,192 | -0.02(-0.22%) |
Mar 16, 2022 | 8.920 | 9.225 | 8.810 | 9.020 | 66,266 | +0.16(+1.81%) |
Mar 15, 2022 | 8.800 | 9.090 | 8.700 | 8.860 | 66,832 | +0.06(+0.68%) |
Mar 14, 2022 | 9.070 | 9.275 | 8.600 | 8.800 | 72,975 | -0.16(-1.79%) |
Mar 11, 2022 | 9.410 | 9.460 | 8.850 | 8.960 | 72,759 | -0.44(-4.73%) |
Mar 10, 2022 | 8.610 | 9.480 | 8.510 | 9.405 | 83,141 | -0.17(-1.72%) |
Mar 09, 2022 | 9.300 | 9.730 | 9.180 | 9.570 | 47,784 | +0.41(+4.48%) |
Mar 08, 2022 | 8.910 | 9.560 | 8.875 | 9.160 | 49,223 | +0.25(+2.81%) |
Mar 07, 2022 | 9.590 | 9.590 | 8.625 | 8.910 | 96,774 | -0.72(-7.48%) |
Mar 04, 2022 | 10.16 | 10.32 | 9.540 | 9.630 | 81,989 | -0.46(-4.56%) |
Mar 03, 2022 | 10.25 | 10.32 | 9.980 | 10.09 | 70,345 | -0.23(-2.23%) |
Mar 02, 2022 | 10.14 | 10.43 | 9.990 | 10.32 | 68,375 | +0.28(+2.79%) |
Mar 01, 2022 | 9.970 | 10.09 | 9.950 | 10.04 | 152,286 | -0.03(-0.30%) |
Feb 28, 2022 | 9.980 | 10.21 | 9.890 | 10.07 | 59,622 | +0.02(+0.20%) |
Feb 25, 2022 | 10.16 | 10.12 | 9.930 | 10.05 | 61,228 | -0.07(-0.69%) |
Feb 24, 2022 | 9.830 | 10.20 | 9.721 | 10.12 | 58,663 | +0.12(+1.20%) |
Feb 23, 2022 | 10.02 | 10.14 | 9.850 | 10.00 | 54,652 | +0.05(+0.50%) |
Feb 22, 2022 | 10.00 | 10.00 | 9.732 | 9.950 | 57,120 | -0.12(-1.19%) |
Feb 18, 2022 | 10.07 | 0 | -0.30(-2.89%) | |||
Feb 17, 2022 | 10.22 | 10.49 | 10.09 | 10.37 | 38,473 | +0.13(+1.27%) |
Feb 16, 2022 | 10.00 | 10.27 | 10.00 | 10.24 | 18,749 | +0.14(+1.39%) |
Feb 15, 2022 | 9.910 | 10.17 | 9.885 | 10.10 | 36,681 | +0.36(+3.70%) |
Feb 14, 2022 | 9.630 | 9.980 | 9.630 | 9.740 | 36,964 | +0.02(+0.21%) |
Feb 11, 2022 | 9.650 | 9.950 | 9.590 | 9.720 | 63,378 | +0.11(+1.14%) |
Feb 10, 2022 | 9.700 | 10.09 | 9.570 | 9.610 | 69,768 | -0.28(-2.83%) |
Feb 09, 2022 | 9.730 | 9.995 | 9.700 | 9.890 | 73,546 | +0.26(+2.70%) |
Feb 08, 2022 | 9.360 | 9.750 | 9.340 | 9.630 | 112,050 | +0.28(+2.99%) |
Feb 07, 2022 | 9.230 | 9.505 | 9.170 | 9.350 | 56,206 | +0.15(+1.63%) |
Feb 04, 2022 | 9.120 | 9.310 | 8.820 | 9.200 | 83,785 | +0.03(+0.33%) |
Feb 03, 2022 | 9.290 | 9.010 | 9.170 | 48,840 | -0.18(-1.93%) | |
Feb 02, 2022 | 9.590 | 9.590 | 9.245 | 9.350 | 72,576 | -0.14(-1.48%) |
Feb 01, 2022 | 9.550 | 9.760 | 9.150 | 9.490 | 47,505 | +0.02(+0.21%) |
Jan 31, 2022 | 9.420 | 9.720 | 9.470 | 172,655 | -0.06(-0.63%) | |
Jan 28, 2022 | 9.030 | 9.530 | 9.030 | 9.530 | 72,630 | +0.39(+4.27%) |
Jan 27, 2022 | 9.370 | 9.530 | 9.070 | 9.140 | 40,414 | -0.22(-2.35%) |
Jan 26, 2022 | 9.740 | 9.850 | 9.300 | 9.360 | 45,633 | -0.20(-2.09%) |
Jan 25, 2022 | 9.530 | 9.660 | 9.275 | 9.560 | 47,005 | -0.14(-1.44%) |
Jan 24, 2022 | 9.150 | 9.720 | 9.150 | 9.700 | 56,540 | +0.38(+4.08%) |
Jan 21, 2022 | 9.320 | 9.520 | 9.180 | 9.320 | 68,332 | -0.10(-1.06%) |
Jan 20, 2022 | 9.680 | 9.840 | 9.400 | 9.420 | 46,910 | -0.08(-0.84%) |
Jan 19, 2022 | 9.280 | 9.589 | 9.130 | 9.500 | 48,087 | +0.14(+1.50%) |
Jan 18, 2022 | 9.990 | 9.990 | 9.330 | 9.360 | 45,595 | -0.66(-6.59%) |
Jan 14, 2022 | 10.02 | 0 | -0.21(-2.05%) | |||
Jan 13, 2022 | 10.23 | 10.45 | 10.19 | 10.23 | 27,005 | -0.05(-0.49%) |
Jan 12, 2022 | 10.55 | 10.55 | 10.11 | 10.28 | 67,786 | -0.28(-2.65%) |
Jan 11, 2022 | 11.12 | 11.12 | 10.49 | 10.56 | 54,096 | -0.50(-4.52%) |
Jan 10, 2022 | 10.56 | 11.45 | 10.32 | 11.06 | 65,938 | +0.30(+2.79%) |
Jan 07, 2022 | 10.89 | 11.01 | 10.64 | 10.76 | 24,839 | -0.19(-1.74%) |
Jan 06, 2022 | 11.27 | 11.32 | 10.90 | 10.95 | 50,153 | -0.18(-1.62%) |
Jan 05, 2022 | 11.31 | 11.69 | 11.06 | 11.13 | 64,537 | -0.24(-2.11%) |
Jan 04, 2022 | 11.11 | 11.50 | 11.07 | 11.37 | 62,740 | +0.23(+2.06%) |