Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.010 | 8.358 | 8.010 | 8.065 | 155,107 | +0.00(+0.00%) |
Mar 30, 2022 | 7.854 | 8.239 | 7.725 | 8.065 | 143,765 | +0.26(+3.29%) |
Mar 29, 2022 | 7.698 | 7.863 | 7.349 | 7.808 | 105,562 | +0.01(+0.12%) |
Mar 28, 2022 | 8.111 | 8.111 | 7.670 | 7.799 | 1,207,669 | -0.32(-3.95%) |
Mar 25, 2022 | 7.542 | 8.156 | 7.487 | 8.120 | 169,683 | +0.51(+6.76%) |
Mar 24, 2022 | 8.340 | 8.395 | 7.569 | 7.606 | 190,302 | -0.65(-7.89%) |
Mar 23, 2022 | 8.257 | 8.377 | 8.111 | 8.257 | 109,670 | +0.00(+0.00%) |
Mar 22, 2022 | 8.257 | 8.432 | 8.211 | 8.257 | 113,370 | +0.00(+0.00%) |
Mar 21, 2022 | 8.037 | 8.477 | 8.019 | 8.257 | 197,983 | +0.12(+1.47%) |
Mar 18, 2022 | 8.166 | 8.230 | 7.927 | 8.138 | 165,867 | -0.02(-0.22%) |
Mar 17, 2022 | 7.799 | 8.248 | 7.734 | 8.156 | 121,079 | +0.39(+5.08%) |
Mar 16, 2022 | 7.367 | 7.952 | 7.367 | 7.762 | 187,175 | +0.51(+7.09%) |
Mar 15, 2022 | 7.046 | 7.303 | 6.863 | 7.248 | 170,832 | +0.09(+1.28%) |
Mar 14, 2022 | 7.413 | 7.527 | 6.936 | 7.156 | 285,985 | -0.26(-3.47%) |
Mar 11, 2022 | 7.835 | 8.101 | 7.363 | 7.413 | 543,034 | -0.57(-7.13%) |
Mar 10, 2022 | 8.395 | 8.505 | 7.899 | 7.982 | 266,990 | -0.46(-5.43%) |
Mar 09, 2022 | 8.945 | 8.955 | 7.991 | 8.441 | 505,179 | -0.86(-9.27%) |
Mar 08, 2022 | 9.652 | 9.679 | 8.900 | 9.303 | 506,070 | -0.26(-2.69%) |
Mar 07, 2022 | 9.312 | 9.982 | 9.175 | 9.560 | 684,836 | +0.35(+3.78%) |
Mar 04, 2022 | 8.982 | 9.377 | 8.505 | 9.211 | 522,882 | +0.23(+2.55%) |
Mar 03, 2022 | 8.028 | 9.037 | 7.991 | 8.982 | 640,801 | +1.08(+13.71%) |
Mar 02, 2022 | 7.780 | 8.028 | 7.744 | 7.899 | 698,906 | +0.17(+2.26%) |
Mar 01, 2022 | 7.652 | 7.780 | 7.588 | 7.725 | 620,214 | +0.25(+3.31%) |
Feb 28, 2022 | 7.165 | 7.532 | 7.165 | 7.477 | 1,249,322 | +0.31(+4.35%) |
Feb 25, 2022 | 6.954 | 7.184 | 7.110 | 7.165 | 347,545 | +0.24(+3.44%) |
Feb 24, 2022 | 6.899 | 6.977 | 6.698 | 6.927 | 385,472 | +0.06(+0.94%) |
Feb 23, 2022 | 6.899 | 6.941 | 6.789 | 6.863 | 95,263 | -0.02(-0.27%) |
Feb 22, 2022 | 6.881 | 6.899 | 6.808 | 6.881 | 129,622 | +0.00(+0.00%) |
Feb 18, 2022 | 6.881 | 0 | -0.08(-1.19%) | |||
Feb 17, 2022 | 6.881 | 7.046 | 6.881 | 6.964 | 164,152 | +0.04(+0.53%) |
Feb 16, 2022 | 6.863 | 6.973 | 6.863 | 6.927 | 97,981 | +0.05(+0.67%) |
Feb 15, 2022 | 6.835 | 6.927 | 6.789 | 6.881 | 103,451 | +0.00(+0.00%) |
Feb 14, 2022 | 6.881 | 6.954 | 6.789 | 6.881 | 211,352 | +0.00(+0.00%) |
Feb 11, 2022 | 6.835 | 6.945 | 6.780 | 6.881 | 164,923 | +0.10(+1.49%) |
Feb 10, 2022 | 6.716 | 7.046 | 6.679 | 6.780 | 112,425 | -0.10(-1.47%) |
Feb 09, 2022 | 7.000 | 7.285 | 6.854 | 6.881 | 243,634 | -0.02(-0.27%) |
Feb 08, 2022 | 6.789 | 6.954 | 6.707 | 6.899 | 104,155 | +0.11(+1.62%) |
Feb 07, 2022 | 6.633 | 6.881 | 6.633 | 6.789 | 135,047 | +0.08(+1.23%) |
Feb 04, 2022 | 6.679 | 6.771 | 6.560 | 6.707 | 79,164 | +0.02(+0.27%) |
Feb 03, 2022 | 6.799 | 6.688 | 142,431 | -0.22(-3.19%) | ||
Feb 02, 2022 | 7.055 | 7.138 | 6.789 | 6.909 | 161,894 | -0.16(-2.21%) |
Feb 01, 2022 | 6.771 | 7.161 | 6.771 | 7.065 | 93,076 | +0.28(+4.19%) |
Jan 31, 2022 | 6.661 | 6.872 | 6.780 | 36,750 | +0.05(+0.68%) | |
Jan 28, 2022 | 6.844 | 6.922 | 6.615 | 6.734 | 106,597 | -0.12(-1.74%) |
Jan 27, 2022 | 6.762 | 6.909 | 6.632 | 6.854 | 67,962 | +0.11(+1.63%) |
Jan 26, 2022 | 7.028 | 7.129 | 6.684 | 6.743 | 100,389 | -0.28(-3.92%) |
Jan 25, 2022 | 6.964 | 7.046 | 6.707 | 7.019 | 82,859 | +0.09(+1.32%) |
Jan 24, 2022 | 6.477 | 6.964 | 6.376 | 6.927 | 322,604 | +0.29(+4.43%) |
Jan 21, 2022 | 6.652 | 6.844 | 6.514 | 6.633 | 260,299 | -0.12(-1.77%) |
Jan 20, 2022 | 7.019 | 7.156 | 6.707 | 6.753 | 362,172 | -0.36(-5.03%) |
Jan 19, 2022 | 7.285 | 7.285 | 7.110 | 7.110 | 67,140 | -0.19(-2.64%) |
Jan 18, 2022 | 7.340 | 7.349 | 7.120 | 7.303 | 143,705 | -0.17(-2.33%) |
Jan 14, 2022 | 7.477 | 0 | -0.06(-0.73%) | |||
Jan 13, 2022 | 7.670 | 7.688 | 7.505 | 7.532 | 77,579 | -0.14(-1.79%) |
Jan 12, 2022 | 7.771 | 7.771 | 7.615 | 7.670 | 74,308 | +0.03(+0.36%) |
Jan 11, 2022 | 7.477 | 7.799 | 7.409 | 7.643 | 83,228 | +0.15(+1.96%) |
Jan 10, 2022 | 7.514 | 7.698 | 7.371 | 7.496 | 112,318 | +0.00(+0.00%) |
Jan 07, 2022 | 7.120 | 7.588 | 7.106 | 7.496 | 126,597 | +0.40(+5.69%) |
Jan 06, 2022 | 7.083 | 7.202 | 6.991 | 7.092 | 51,009 | +0.05(+0.65%) |
Jan 05, 2022 | 7.404 | 7.586 | 7.019 | 7.046 | 108,131 | -0.37(-4.95%) |
Jan 04, 2022 | 7.294 | 7.716 | 7.184 | 7.413 | 299,002 | +0.20(+2.80%) |