Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.935 | 8.022 | 7.880 | 8.022 | 28,997 | +0.09(+1.09%) |
Mar 30, 2022 | 7.880 | 8.022 | 7.880 | 7.935 | 35,675 | +0.06(+0.70%) |
Mar 29, 2022 | 7.959 | 8.049 | 7.841 | 7.880 | 28,288 | -0.03(-0.40%) |
Mar 28, 2022 | 7.864 | 7.919 | 7.785 | 7.912 | 33,644 | +0.05(+0.60%) |
Mar 25, 2022 | 7.943 | 7.943 | 7.833 | 7.864 | 22,236 | +0.05(+0.60%) |
Mar 24, 2022 | 7.785 | 8.111 | 7.785 | 7.817 | 20,563 | -0.02(-0.30%) |
Mar 23, 2022 | 8.022 | 8.022 | 7.722 | 7.841 | 91,492 | -0.18(-2.26%) |
Mar 22, 2022 | 8.219 | 8.327 | 7.707 | 8.022 | 114,612 | -0.03(-0.39%) |
Mar 21, 2022 | 8.321 | 8.353 | 8.053 | 8.053 | 42,544 | -0.32(-3.86%) |
Mar 18, 2022 | 8.345 | 8.424 | 8.333 | 8.376 | 11,232 | +0.01(+0.09%) |
Mar 17, 2022 | 8.345 | 8.416 | 8.317 | 8.369 | 19,512 | +0.07(+0.85%) |
Mar 16, 2022 | 8.345 | 8.439 | 8.219 | 8.298 | 36,098 | +0.12(+1.45%) |
Mar 15, 2022 | 8.203 | 8.313 | 8.053 | 8.179 | 13,355 | +0.13(+1.57%) |
Mar 14, 2022 | 8.156 | 8.242 | 8.030 | 8.053 | 41,428 | -0.03(-0.39%) |
Mar 11, 2022 | 8.227 | 8.227 | 8.077 | 8.085 | 53,400 | -0.11(-1.35%) |
Mar 10, 2022 | 8.172 | 8.258 | 8.164 | 8.195 | 44,634 | -0.14(-1.70%) |
Mar 09, 2022 | 8.431 | 8.431 | 8.306 | 8.337 | 30,509 | -0.02(-0.19%) |
Mar 08, 2022 | 8.329 | 8.400 | 8.290 | 8.353 | 45,751 | +0.03(+0.38%) |
Mar 07, 2022 | 8.517 | 8.517 | 8.267 | 8.321 | 26,440 | -0.11(-1.30%) |
Mar 04, 2022 | 8.470 | 8.509 | 8.392 | 8.431 | 24,308 | -0.04(-0.51%) |
Mar 03, 2022 | 8.525 | 8.556 | 8.423 | 8.474 | 23,923 | -0.04(-0.50%) |
Mar 02, 2022 | 8.462 | 8.556 | 8.368 | 8.517 | 34,501 | +0.09(+1.11%) |
Mar 01, 2022 | 8.517 | 8.517 | 8.377 | 8.423 | 35,832 | -0.02(-0.28%) |
Feb 28, 2022 | 8.486 | 8.486 | 8.282 | 8.447 | 27,241 | +0.04(+0.47%) |
Feb 25, 2022 | 8.282 | 8.490 | 8.356 | 8.407 | 25,204 | +0.13(+1.51%) |
Feb 24, 2022 | 8.188 | 8.294 | 8.066 | 8.282 | 33,606 | +0.00(+0.00%) |
Feb 23, 2022 | 8.314 | 8.571 | 8.235 | 8.282 | 31,413 | +0.00(+0.00%) |
Feb 22, 2022 | 8.548 | 8.587 | 8.267 | 8.282 | 36,588 | -0.33(-3.81%) |
Feb 18, 2022 | 8.611 | 0 | +0.16(+1.85%) | |||
Feb 17, 2022 | 8.525 | 8.525 | 8.415 | 8.454 | 6,780 | -0.17(-1.99%) |
Feb 16, 2022 | 8.493 | 8.626 | 8.466 | 8.626 | 29,494 | +0.15(+1.75%) |
Feb 15, 2022 | 8.447 | 8.517 | 8.447 | 8.478 | 12,779 | +0.05(+0.56%) |
Feb 14, 2022 | 8.392 | 8.493 | 8.329 | 8.431 | 50,227 | +0.05(+0.65%) |
Feb 11, 2022 | 8.407 | 8.462 | 8.368 | 8.376 | 24,883 | -0.09(-1.11%) |
Feb 10, 2022 | 8.454 | 8.590 | 8.454 | 8.470 | 28,105 | -0.09(-1.10%) |
Feb 09, 2022 | 8.517 | 8.626 | 8.478 | 8.564 | 24,993 | +0.12(+1.47%) |
Feb 08, 2022 | 8.440 | 8.494 | 8.409 | 8.440 | 12,958 | +0.05(+0.65%) |
Feb 07, 2022 | 8.378 | 8.440 | 8.378 | 8.385 | 22,384 | -0.02(-0.28%) |
Feb 04, 2022 | 8.277 | 8.457 | 8.261 | 8.409 | 18,947 | +0.09(+1.12%) |
Feb 03, 2022 | 8.471 | 8.563 | 8.315 | 8.315 | 37,254 | -0.24(-2.81%) |
Feb 02, 2022 | 8.541 | 8.657 | 8.471 | 8.556 | 93,956 | +0.12(+1.38%) |
Feb 01, 2022 | 8.401 | 8.471 | 8.277 | 8.440 | 68,655 | +0.09(+1.02%) |
Jan 31, 2022 | 8.269 | 8.387 | 8.354 | 14,675 | +0.08(+0.94%) | |
Jan 28, 2022 | 8.315 | 8.393 | 8.190 | 8.277 | 14,805 | +0.02(+0.19%) |
Jan 27, 2022 | 8.246 | 8.447 | 8.199 | 8.261 | 17,790 | +0.02(+0.19%) |
Jan 26, 2022 | 8.385 | 8.442 | 8.160 | 8.246 | 36,499 | -0.08(-0.93%) |
Jan 25, 2022 | 8.308 | 8.401 | 8.152 | 8.323 | 50,370 | -0.08(-0.92%) |
Jan 24, 2022 | 8.207 | 8.440 | 7.989 | 8.401 | 192,662 | +0.16(+1.98%) |
Jan 21, 2022 | 8.246 | 8.409 | 8.145 | 8.238 | 86,960 | +0.01(+0.09%) |
Jan 20, 2022 | 8.191 | 8.292 | 8.137 | 8.230 | 56,286 | +0.09(+1.05%) |
Jan 19, 2022 | 8.152 | 8.312 | 8.137 | 8.145 | 72,340 | -0.01(-0.10%) |
Jan 18, 2022 | 8.230 | 8.339 | 8.137 | 8.152 | 61,308 | -0.12(-1.50%) |
Jan 14, 2022 | 8.277 | 0 | +0.02(+0.28%) | |||
Jan 13, 2022 | 8.440 | 8.463 | 8.253 | 8.253 | 43,340 | -0.05(-0.56%) |
Jan 12, 2022 | 8.308 | 8.409 | 8.273 | 8.300 | 28,077 | -0.05(-0.56%) |
Jan 11, 2022 | 8.293 | 8.400 | 8.293 | 8.346 | 25,698 | +0.02(+0.28%) |
Jan 10, 2022 | 8.346 | 8.447 | 8.246 | 8.323 | 20,895 | +0.02(+0.19%) |
Jan 07, 2022 | 8.231 | 8.387 | 8.231 | 8.308 | 19,874 | +0.08(+1.03%) |
Jan 06, 2022 | 8.246 | 8.291 | 8.171 | 8.223 | 26,583 | +0.02(+0.28%) |
Jan 05, 2022 | 8.337 | 8.446 | 8.161 | 8.200 | 58,806 | -0.12(-1.39%) |
Jan 04, 2022 | 8.377 | 8.462 | 8.293 | 8.316 | 45,921 | -0.04(-0.46%) |