Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.974 | 8.375 | 7.974 | 8.175 | 306,770 | +0.03(+0.35%) |
Mar 30, 2022 | 8.346 | 8.537 | 8.060 | 8.146 | 290,688 | -0.01(-0.12%) |
Mar 29, 2022 | 8.127 | 8.251 | 7.860 | 8.156 | 493,640 | -0.22(-2.62%) |
Mar 28, 2022 | 8.680 | 8.685 | 8.270 | 8.375 | 478,048 | -0.53(-6.00%) |
Mar 25, 2022 | 8.442 | 8.995 | 8.442 | 8.909 | 383,320 | +0.45(+5.30%) |
Mar 24, 2022 | 8.709 | 8.757 | 8.451 | 8.461 | 302,148 | -0.27(-3.06%) |
Mar 23, 2022 | 8.766 | 8.971 | 8.580 | 8.728 | 361,408 | +0.12(+1.44%) |
Mar 22, 2022 | 8.594 | 8.833 | 8.494 | 8.604 | 449,909 | -0.07(-0.77%) |
Mar 21, 2022 | 8.499 | 8.909 | 8.461 | 8.671 | 649,400 | +0.44(+5.33%) |
Mar 18, 2022 | 8.051 | 8.242 | 7.822 | 8.232 | 1,878,253 | +0.17(+2.13%) |
Mar 17, 2022 | 7.860 | 8.165 | 7.717 | 8.060 | 752,952 | +0.41(+5.36%) |
Mar 16, 2022 | 7.717 | 7.736 | 7.335 | 7.650 | 696,777 | -0.02(-0.25%) |
Mar 15, 2022 | 7.593 | 7.965 | 7.564 | 7.669 | 772,725 | -0.25(-3.13%) |
Mar 14, 2022 | 8.661 | 8.661 | 7.774 | 7.917 | 969,257 | -1.05(-11.70%) |
Mar 11, 2022 | 9.005 | 9.367 | 8.790 | 8.967 | 653,750 | -0.29(-3.09%) |
Mar 10, 2022 | 8.919 | 9.253 | 8.785 | 9.253 | 657,151 | +0.50(+5.66%) |
Mar 09, 2022 | 9.167 | 9.176 | 8.509 | 8.757 | 1,156,163 | -0.76(-8.02%) |
Mar 08, 2022 | 9.539 | 9.949 | 9.100 | 9.520 | 851,535 | +0.22(+2.36%) |
Mar 07, 2022 | 9.348 | 9.930 | 8.881 | 9.300 | 1,335,977 | +0.13(+1.46%) |
Mar 04, 2022 | 8.776 | 9.224 | 8.723 | 9.167 | 565,830 | +0.40(+4.57%) |
Mar 03, 2022 | 8.547 | 8.766 | 8.375 | 8.766 | 618,848 | +0.12(+1.43%) |
Mar 02, 2022 | 8.270 | 8.764 | 8.208 | 8.642 | 677,958 | +0.55(+6.84%) |
Mar 01, 2022 | 8.089 | 8.432 | 7.833 | 8.089 | 798,683 | +0.19(+2.42%) |
Feb 28, 2022 | 7.793 | 7.965 | 7.736 | 7.898 | 378,844 | +0.07(+0.85%) |
Feb 25, 2022 | 7.765 | 7.846 | 7.374 | 7.831 | 480,050 | +0.10(+1.23%) |
Feb 24, 2022 | 8.108 | 8.165 | 7.426 | 7.736 | 699,220 | -0.40(-4.92%) |
Feb 23, 2022 | 7.259 | 8.385 | 7.106 | 8.137 | 1,102,698 | +0.99(+13.89%) |
Feb 22, 2022 | 7.240 | 7.393 | 7.126 | 7.145 | 647,757 | +0.01(+0.13%) |
Feb 18, 2022 | 7.135 | 0 | -0.02(-0.27%) | |||
Feb 17, 2022 | 7.145 | 7.278 | 7.116 | 7.154 | 328,360 | -0.05(-0.66%) |
Feb 16, 2022 | 7.116 | 7.393 | 7.116 | 7.202 | 428,799 | +0.14(+2.03%) |
Feb 15, 2022 | 6.696 | 7.109 | 6.668 | 7.059 | 643,324 | +0.20(+2.92%) |
Feb 14, 2022 | 6.992 | 7.173 | 6.816 | 6.858 | 525,882 | -0.25(-3.49%) |
Feb 11, 2022 | 6.830 | 7.192 | 6.820 | 7.106 | 753,002 | +0.31(+4.63%) |
Feb 10, 2022 | 6.620 | 7.049 | 6.620 | 6.792 | 879,852 | +0.10(+1.42%) |
Feb 09, 2022 | 6.811 | 6.916 | 6.649 | 6.696 | 1,257,851 | -0.10(-1.54%) |
Feb 08, 2022 | 6.858 | 7.011 | 6.744 | 6.801 | 570,505 | -0.09(-1.25%) |
Feb 07, 2022 | 6.935 | 7.016 | 6.830 | 6.887 | 440,400 | -0.16(-2.30%) |
Feb 04, 2022 | 7.221 | 7.307 | 7.040 | 7.049 | 479,939 | -0.10(-1.34%) |
Feb 03, 2022 | 7.183 | 6.992 | 7.145 | 1,000,115 | -0.12(-1.71%) | |
Feb 02, 2022 | 6.868 | 7.354 | 6.868 | 7.269 | 1,063,427 | +0.27(+3.81%) |
Feb 01, 2022 | 6.324 | 7.011 | 6.324 | 7.002 | 635,696 | +0.64(+10.04%) |
Jan 31, 2022 | 6.086 | 6.418 | 6.362 | 496,476 | +0.21(+3.41%) | |
Jan 28, 2022 | 6.191 | 6.439 | 5.990 | 6.153 | 678,233 | -0.10(-1.53%) |
Jan 27, 2022 | 6.878 | 6.948 | 6.105 | 6.248 | 695,366 | -0.51(-7.49%) |
Jan 26, 2022 | 6.801 | 7.106 | 6.706 | 6.753 | 645,036 | -0.04(-0.56%) |
Jan 25, 2022 | 6.362 | 6.835 | 6.191 | 6.792 | 543,354 | +0.37(+5.79%) |
Jan 24, 2022 | 6.019 | 6.477 | 5.971 | 6.420 | 499,957 | +0.25(+4.02%) |
Jan 21, 2022 | 6.229 | 6.324 | 6.000 | 6.172 | 593,155 | -0.14(-2.27%) |
Jan 20, 2022 | 6.296 | 6.677 | 6.296 | 6.315 | 534,971 | -0.09(-1.34%) |
Jan 19, 2022 | 6.572 | 6.619 | 6.324 | 6.401 | 548,236 | -0.13(-2.04%) |
Jan 18, 2022 | 6.591 | 6.677 | 6.478 | 6.534 | 470,408 | +0.05(+0.74%) |
Jan 14, 2022 | 6.486 | 0 | +0.13(+2.10%) | |||
Jan 13, 2022 | 6.305 | 6.629 | 6.285 | 6.353 | 226,936 | +0.01(+0.15%) |
Jan 12, 2022 | 6.324 | 6.420 | 6.200 | 6.343 | 295,112 | -0.01(-0.15%) |
Jan 11, 2022 | 6.362 | 6.429 | 6.277 | 6.353 | 489,486 | +0.05(+0.76%) |
Jan 10, 2022 | 6.305 | 6.410 | 6.172 | 6.305 | 209,131 | +0.01(+0.15%) |
Jan 07, 2022 | 6.410 | 6.544 | 6.296 | 6.296 | 223,396 | -0.10(-1.49%) |
Jan 06, 2022 | 6.257 | 6.410 | 6.162 | 6.391 | 236,818 | +0.27(+4.36%) |
Jan 05, 2022 | 6.582 | 6.677 | 6.105 | 6.124 | 314,229 | -0.31(-4.75%) |
Jan 04, 2022 | 6.458 | 6.658 | 6.410 | 6.429 | 334,816 | +0.04(+0.60%) |