Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.390 | 7.450 | 7.040 | 7.160 | 231,074 | -0.23(-3.11%) |
Mar 30, 2022 | 7.460 | 7.660 | 7.350 | 7.390 | 288,334 | -0.05(-0.67%) |
Mar 29, 2022 | 7.330 | 7.694 | 7.330 | 7.440 | 217,823 | +0.14(+1.92%) |
Mar 28, 2022 | 7.450 | 7.580 | 7.170 | 7.300 | 305,506 | -0.16(-2.14%) |
Mar 25, 2022 | 7.220 | 7.560 | 7.100 | 7.460 | 259,696 | +0.22(+3.04%) |
Mar 24, 2022 | 7.300 | 7.420 | 7.080 | 7.240 | 1,623,370 | +0.02(+0.28%) |
Mar 23, 2022 | 7.150 | 7.290 | 7.000 | 7.220 | 423,428 | +0.10(+1.40%) |
Mar 22, 2022 | 7.080 | 7.359 | 7.020 | 7.120 | 162,297 | +0.07(+0.99%) |
Mar 21, 2022 | 7.390 | 7.590 | 6.960 | 7.050 | 416,749 | -0.34(-4.60%) |
Mar 18, 2022 | 7.320 | 7.510 | 7.280 | 7.390 | 388,282 | -0.01(-0.14%) |
Mar 17, 2022 | 7.060 | 7.480 | 6.980 | 7.400 | 664,300 | +0.34(+4.82%) |
Mar 16, 2022 | 6.800 | 7.080 | 6.710 | 7.060 | 854,192 | +0.37(+5.53%) |
Mar 15, 2022 | 7.110 | 7.140 | 6.635 | 6.690 | 689,297 | -0.45(-6.37%) |
Mar 14, 2022 | 7.250 | 8.280 | 7.070 | 7.145 | 1,175,356 | -1.57(-17.97%) |
Mar 11, 2022 | 9.050 | 9.090 | 8.700 | 8.710 | 182,725 | -0.33(-3.65%) |
Mar 10, 2022 | 8.940 | 9.070 | 8.780 | 9.040 | 170,535 | -0.07(-0.77%) |
Mar 09, 2022 | 8.790 | 9.170 | 8.790 | 9.110 | 167,581 | +0.35(+4.00%) |
Mar 08, 2022 | 8.900 | 9.160 | 8.610 | 8.760 | 332,966 | -0.11(-1.24%) |
Mar 07, 2022 | 9.120 | 9.120 | 8.840 | 8.870 | 151,219 | -0.20(-2.21%) |
Mar 04, 2022 | 8.890 | 9.080 | 8.778 | 9.070 | 230,804 | +0.08(+0.89%) |
Mar 03, 2022 | 9.280 | 9.285 | 8.950 | 8.990 | 85,757 | -0.26(-2.81%) |
Mar 02, 2022 | 9.150 | 9.420 | 9.130 | 9.250 | 176,819 | +0.15(+1.65%) |
Mar 01, 2022 | 9.470 | 9.530 | 9.040 | 9.100 | 174,297 | -0.39(-4.11%) |
Feb 28, 2022 | 9.180 | 9.540 | 9.170 | 9.490 | 167,395 | +0.21(+2.26%) |
Feb 25, 2022 | 9.210 | 9.310 | 9.100 | 9.280 | 112,209 | +0.12(+1.31%) |
Feb 24, 2022 | 8.730 | 9.180 | 8.431 | 9.160 | 191,799 | +0.23(+2.58%) |
Feb 23, 2022 | 9.060 | 9.076 | 8.910 | 8.930 | 137,377 | -0.11(-1.22%) |
Feb 22, 2022 | 9.120 | 9.485 | 8.920 | 9.040 | 361,863 | -0.18(-1.95%) |
Feb 18, 2022 | 9.220 | 0 | -0.08(-0.86%) | |||
Feb 17, 2022 | 9.570 | 9.579 | 9.300 | 9.300 | 115,346 | -0.28(-2.92%) |
Feb 16, 2022 | 9.620 | 9.890 | 9.485 | 9.580 | 139,205 | -0.05(-0.52%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.300 | 9.630 | 430,868 | +0.42(+4.56%) |
Feb 14, 2022 | 9.190 | 9.260 | 9.102 | 9.210 | 254,132 | +0.04(+0.44%) |
Feb 11, 2022 | 9.210 | 9.360 | 9.110 | 9.170 | 198,267 | -0.03(-0.33%) |
Feb 10, 2022 | 9.180 | 9.280 | 9.000 | 9.200 | 292,396 | -0.03(-0.33%) |
Feb 09, 2022 | 9.280 | 9.360 | 9.220 | 9.230 | 170,466 | -0.05(-0.54%) |
Feb 08, 2022 | 9.120 | 9.330 | 9.075 | 9.280 | 158,885 | +0.18(+1.98%) |
Feb 07, 2022 | 9.120 | 9.320 | 9.060 | 9.100 | 133,288 | -0.05(-0.55%) |
Feb 04, 2022 | 9.120 | 9.160 | 8.890 | 9.150 | 163,976 | -0.03(-0.33%) |
Feb 03, 2022 | 9.060 | 9.290 | 9.180 | 232,836 | +0.03(+0.33%) | |
Feb 02, 2022 | 9.650 | 9.700 | 9.130 | 9.150 | 224,487 | -0.50(-5.18%) |
Feb 01, 2022 | 9.470 | 9.770 | 9.375 | 9.650 | 394,590 | +0.17(+1.79%) |
Jan 31, 2022 | 9.080 | 9.490 | 9.480 | 253,162 | +0.35(+3.83%) | |
Jan 28, 2022 | 9.170 | 9.170 | 8.870 | 9.130 | 192,216 | -0.04(-0.44%) |
Jan 27, 2022 | 9.380 | 9.486 | 9.100 | 9.170 | 228,528 | -0.16(-1.71%) |
Jan 26, 2022 | 9.510 | 9.660 | 9.200 | 9.330 | 444,155 | -0.15(-1.58%) |
Jan 25, 2022 | 9.460 | 9.560 | 9.300 | 9.480 | 127,073 | -0.08(-0.84%) |
Jan 24, 2022 | 9.500 | 9.645 | 9.270 | 9.560 | 323,784 | -0.04(-0.42%) |
Jan 21, 2022 | 9.660 | 10.05 | 9.600 | 9.600 | 334,836 | -0.16(-1.59%) |
Jan 20, 2022 | 9.700 | 9.879 | 9.630 | 9.755 | 197,963 | +0.04(+0.36%) |
Jan 19, 2022 | 9.960 | 10.16 | 9.590 | 9.720 | 247,300 | -0.24(-2.46%) |
Jan 18, 2022 | 9.970 | 10.00 | 9.690 | 9.965 | 406,360 | -0.04(-0.45%) |
Jan 14, 2022 | 10.01 | 0 | +0.10(+1.01%) | |||
Jan 13, 2022 | 9.830 | 9.960 | 9.770 | 9.910 | 241,934 | +0.07(+0.71%) |
Jan 12, 2022 | 10.01 | 10.03 | 9.660 | 9.840 | 255,065 | -0.11(-1.11%) |
Jan 11, 2022 | 9.970 | 9.970 | 9.720 | 9.950 | 344,093 | +0.02(+0.20%) |
Jan 10, 2022 | 10.08 | 10.12 | 9.650 | 9.930 | 349,167 | -0.17(-1.68%) |
Jan 07, 2022 | 10.22 | 10.25 | 9.980 | 10.10 | 248,096 | -0.17(-1.66%) |
Jan 06, 2022 | 10.31 | 10.46 | 10.21 | 10.27 | 129,728 | -0.07(-0.68%) |
Jan 05, 2022 | 10.74 | 10.81 | 10.32 | 10.34 | 121,792 | -0.41(-3.81%) |
Jan 04, 2022 | 10.79 | 10.87 | 10.61 | 10.75 | 167,619 | -0.06(-0.56%) |