Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.697 | 8.804 | 8.583 | 8.607 | 1,679,965 | -0.08(-0.94%) |
Mar 30, 2022 | 8.804 | 8.844 | 8.681 | 8.689 | 1,413,795 | -0.09(-1.02%) |
Mar 29, 2022 | 8.763 | 8.869 | 8.746 | 8.779 | 1,426,499 | +0.14(+1.61%) |
Mar 28, 2022 | 8.665 | 8.722 | 8.591 | 8.640 | 1,062,671 | -0.03(-0.38%) |
Mar 25, 2022 | 8.648 | 8.689 | 8.579 | 8.673 | 813,390 | +0.07(+0.76%) |
Mar 24, 2022 | 8.542 | 8.640 | 8.468 | 8.607 | 886,054 | +0.07(+0.77%) |
Mar 23, 2022 | 8.632 | 8.693 | 8.517 | 8.542 | 1,242,710 | -0.14(-1.60%) |
Mar 22, 2022 | 8.633 | 8.721 | 8.577 | 8.681 | 1,313,472 | +0.13(+1.50%) |
Mar 21, 2022 | 8.753 | 8.829 | 8.505 | 8.553 | 1,374,382 | -0.22(-2.46%) |
Mar 18, 2022 | 8.705 | 8.785 | 8.521 | 8.769 | 2,982,952 | +0.09(+1.01%) |
Mar 17, 2022 | 8.641 | 8.765 | 8.633 | 8.681 | 1,119,075 | -0.03(-0.37%) |
Mar 16, 2022 | 8.777 | 8.800 | 8.521 | 8.713 | 1,649,099 | -0.03(-0.37%) |
Mar 15, 2022 | 8.649 | 8.745 | 8.625 | 8.745 | 1,078,503 | +0.18(+2.15%) |
Mar 14, 2022 | 8.673 | 8.769 | 8.501 | 8.561 | 986,545 | -0.06(-0.65%) |
Mar 11, 2022 | 8.697 | 8.745 | 8.569 | 8.617 | 1,056,413 | -0.05(-0.55%) |
Mar 10, 2022 | 8.521 | 8.665 | 8.465 | 8.665 | 959,486 | +0.00(+0.00%) |
Mar 09, 2022 | 8.697 | 8.813 | 8.621 | 8.665 | 1,472,080 | +0.15(+1.79%) |
Mar 08, 2022 | 8.201 | 8.665 | 8.201 | 8.513 | 1,490,104 | +0.34(+4.11%) |
Mar 07, 2022 | 8.177 | 8.309 | 8.137 | 8.177 | 1,458,779 | -0.05(-0.58%) |
Mar 04, 2022 | 8.241 | 8.306 | 8.105 | 8.225 | 1,406,101 | -0.12(-1.44%) |
Mar 03, 2022 | 8.449 | 8.505 | 8.313 | 8.345 | 1,390,086 | -0.07(-0.86%) |
Mar 02, 2022 | 8.185 | 8.441 | 8.185 | 8.417 | 1,302,408 | +0.22(+2.63%) |
Mar 01, 2022 | 8.297 | 8.401 | 8.053 | 8.201 | 1,551,801 | -0.11(-1.35%) |
Feb 28, 2022 | 8.241 | 8.333 | 8.089 | 8.313 | 2,046,888 | -0.04(-0.48%) |
Feb 25, 2022 | 8.273 | 8.401 | 8.247 | 8.353 | 1,260,669 | +0.14(+1.66%) |
Feb 24, 2022 | 7.881 | 8.265 | 7.769 | 8.217 | 2,050,416 | +0.14(+1.68%) |
Feb 23, 2022 | 8.257 | 8.257 | 8.081 | 8.081 | 2,138,206 | -0.12(-1.46%) |
Feb 22, 2022 | 8.209 | 8.289 | 8.049 | 8.201 | 2,312,692 | -0.08(-0.97%) |
Feb 18, 2022 | 8.281 | 0 | -0.04(-0.48%) | |||
Feb 17, 2022 | 8.577 | 8.577 | 8.281 | 8.321 | 1,853,624 | -0.29(-3.35%) |
Feb 16, 2022 | 8.713 | 8.777 | 8.609 | 8.609 | 1,295,248 | -0.11(-1.28%) |
Feb 15, 2022 | 8.625 | 8.753 | 8.609 | 8.721 | 1,460,016 | +0.19(+2.25%) |
Feb 14, 2022 | 8.777 | 8.785 | 8.453 | 8.529 | 3,108,762 | -0.25(-2.83%) |
Feb 11, 2022 | 8.921 | 9.017 | 8.725 | 8.777 | 2,775,106 | -0.17(-1.88%) |
Feb 10, 2022 | 9.385 | 9.417 | 8.889 | 8.945 | 3,756,728 | -0.82(-8.36%) |
Feb 09, 2022 | 9.721 | 9.781 | 9.625 | 9.761 | 1,143,698 | +0.11(+1.16%) |
Feb 08, 2022 | 9.481 | 9.681 | 9.481 | 9.649 | 1,735,194 | +0.24(+2.55%) |
Feb 07, 2022 | 9.473 | 9.585 | 9.377 | 9.409 | 913,607 | -0.04(-0.42%) |
Feb 04, 2022 | 9.473 | 9.601 | 9.301 | 9.449 | 1,094,798 | -0.06(-0.59%) |
Feb 03, 2022 | 9.585 | 9.489 | 9.505 | 1,013,955 | -0.14(-1.41%) | |
Feb 02, 2022 | 9.793 | 9.825 | 9.577 | 9.641 | 1,238,809 | -0.14(-1.47%) |
Feb 01, 2022 | 9.921 | 9.937 | 9.609 | 9.785 | 1,439,313 | -0.08(-0.81%) |
Jan 31, 2022 | 9.489 | 9.873 | 9.865 | 1,412,210 | +0.34(+3.53%) | |
Jan 28, 2022 | 9.401 | 9.521 | 9.233 | 9.529 | 1,289,817 | +0.10(+1.02%) |
Jan 27, 2022 | 9.657 | 9.769 | 9.393 | 9.433 | 1,070,892 | -0.12(-1.26%) |
Jan 26, 2022 | 9.585 | 9.809 | 9.521 | 9.553 | 2,140,634 | +0.08(+0.84%) |
Jan 25, 2022 | 9.401 | 9.553 | 9.241 | 9.473 | 1,840,891 | +0.00(+0.00%) |
Jan 24, 2022 | 9.145 | 9.501 | 8.969 | 9.473 | 3,144,682 | +0.10(+1.02%) |
Jan 21, 2022 | 9.401 | 9.509 | 9.201 | 9.377 | 1,816,174 | -0.12(-1.26%) |
Jan 20, 2022 | 9.681 | 9.769 | 9.493 | 9.497 | 1,399,249 | -0.18(-1.90%) |
Jan 19, 2022 | 9.921 | 9.969 | 9.681 | 9.681 | 1,534,982 | -0.23(-2.34%) |
Jan 18, 2022 | 10.11 | 10.18 | 9.905 | 9.913 | 1,366,434 | -0.29(-2.82%) |
Jan 14, 2022 | 10.20 | 0 | -0.12(-1.16%) | |||
Jan 13, 2022 | 10.49 | 10.50 | 10.31 | 10.32 | 1,498,251 | -0.09(-0.85%) |
Jan 12, 2022 | 10.47 | 10.50 | 10.34 | 10.41 | 1,626,384 | +0.00(+0.00%) |
Jan 11, 2022 | 10.41 | 10.51 | 10.31 | 10.41 | 1,163,312 | +0.02(+0.23%) |
Jan 10, 2022 | 10.46 | 10.51 | 10.33 | 10.39 | 1,367,816 | -0.05(-0.46%) |
Jan 07, 2022 | 10.50 | 10.55 | 10.35 | 10.43 | 1,523,341 | -0.05(-0.46%) |
Jan 06, 2022 | 10.52 | 10.64 | 10.47 | 10.48 | 1,769,665 | +0.02(+0.23%) |
Jan 05, 2022 | 10.61 | 10.72 | 10.45 | 10.46 | 985,335 | -0.17(-1.58%) |
Jan 04, 2022 | 10.76 | 10.95 | 10.59 | 10.63 | 1,084,405 | -0.09(-0.82%) |