Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.125 | 7.242 | 7.125 | 7.183 | 381,102 | +0.06(+0.82%) |
Mar 30, 2022 | 7.075 | 7.133 | 7.050 | 7.125 | 378,536 | +0.05(+0.71%) |
Mar 29, 2022 | 7.041 | 7.091 | 6.991 | 7.075 | 329,466 | +0.09(+1.32%) |
Mar 28, 2022 | 6.966 | 6.999 | 6.932 | 6.983 | 321,674 | +0.03(+0.36%) |
Mar 25, 2022 | 7.058 | 7.058 | 6.924 | 6.957 | 420,863 | -0.10(-1.42%) |
Mar 24, 2022 | 7.050 | 7.075 | 7.024 | 7.058 | 297,810 | +0.00(+0.00%) |
Mar 23, 2022 | 7.083 | 7.083 | 7.024 | 7.058 | 237,757 | -0.03(-0.35%) |
Mar 22, 2022 | 7.024 | 7.091 | 7.016 | 7.083 | 340,219 | +0.04(+0.59%) |
Mar 21, 2022 | 7.083 | 7.104 | 7.012 | 7.041 | 296,003 | -0.04(-0.59%) |
Mar 18, 2022 | 7.033 | 7.083 | 7.029 | 7.083 | 177,480 | +0.07(+0.95%) |
Mar 17, 2022 | 6.941 | 7.058 | 6.899 | 7.016 | 492,875 | +0.06(+0.84%) |
Mar 16, 2022 | 6.916 | 6.974 | 6.828 | 6.957 | 437,718 | +0.09(+1.34%) |
Mar 15, 2022 | 6.807 | 6.865 | 6.740 | 6.865 | 377,759 | +0.10(+1.49%) |
Mar 14, 2022 | 6.899 | 6.923 | 6.765 | 6.765 | 486,333 | -0.17(-2.50%) |
Mar 11, 2022 | 7.030 | 7.038 | 6.922 | 6.938 | 537,038 | -0.06(-0.83%) |
Mar 10, 2022 | 6.930 | 7.005 | 6.897 | 6.996 | 416,079 | +0.02(+0.24%) |
Mar 09, 2022 | 6.922 | 7.001 | 6.880 | 6.980 | 556,578 | +0.12(+1.70%) |
Mar 08, 2022 | 6.822 | 6.913 | 6.797 | 6.863 | 646,744 | +0.02(+0.24%) |
Mar 07, 2022 | 7.071 | 7.071 | 6.838 | 6.847 | 752,510 | -0.22(-3.18%) |
Mar 04, 2022 | 7.130 | 7.130 | 7.055 | 7.071 | 323,716 | -0.06(-0.82%) |
Mar 03, 2022 | 7.138 | 7.163 | 7.096 | 7.130 | 382,123 | +0.02(+0.35%) |
Mar 02, 2022 | 7.055 | 7.113 | 7.038 | 7.105 | 647,287 | +0.05(+0.71%) |
Mar 01, 2022 | 7.096 | 7.130 | 7.046 | 7.055 | 566,388 | -0.06(-0.82%) |
Feb 28, 2022 | 7.130 | 7.171 | 7.063 | 7.113 | 748,077 | -0.04(-0.58%) |
Feb 25, 2022 | 7.038 | 7.179 | 7.071 | 7.154 | 603,153 | +0.12(+1.65%) |
Feb 24, 2022 | 6.872 | 7.046 | 6.830 | 7.038 | 596,543 | +0.07(+0.95%) |
Feb 23, 2022 | 7.013 | 7.030 | 6.955 | 6.971 | 337,953 | -0.03(-0.47%) |
Feb 22, 2022 | 7.005 | 7.042 | 6.955 | 7.005 | 1,271,511 | -0.09(-1.29%) |
Feb 18, 2022 | 7.096 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.154 | 7.221 | 7.055 | 7.088 | 710,594 | -0.07(-0.93%) |
Feb 16, 2022 | 7.113 | 7.181 | 7.098 | 7.154 | 826,960 | +0.02(+0.23%) |
Feb 15, 2022 | 7.171 | 7.221 | 7.113 | 7.138 | 736,826 | -0.03(-0.46%) |
Feb 14, 2022 | 7.379 | 7.379 | 7.121 | 7.171 | 826,993 | -0.21(-2.90%) |
Feb 11, 2022 | 7.451 | 7.459 | 7.327 | 7.385 | 616,035 | -0.06(-0.78%) |
Feb 10, 2022 | 7.484 | 7.492 | 7.401 | 7.443 | 566,369 | -0.09(-1.21%) |
Feb 09, 2022 | 7.484 | 7.550 | 7.484 | 7.534 | 392,313 | +0.07(+1.00%) |
Feb 08, 2022 | 7.492 | 7.501 | 7.443 | 7.459 | 450,143 | -0.04(-0.55%) |
Feb 07, 2022 | 7.542 | 7.567 | 7.501 | 7.501 | 284,938 | -0.02(-0.33%) |
Feb 04, 2022 | 7.542 | 7.596 | 7.486 | 7.526 | 261,664 | -0.08(-1.09%) |
Feb 03, 2022 | 7.666 | 7.674 | 7.608 | 323,689 | -0.08(-1.08%) | |
Feb 02, 2022 | 7.732 | 7.757 | 7.666 | 7.691 | 449,165 | -0.01(-0.11%) |
Feb 01, 2022 | 7.625 | 7.707 | 7.600 | 7.699 | 353,882 | +0.10(+1.31%) |
Jan 31, 2022 | 7.476 | 7.616 | 7.600 | 347,706 | +0.11(+1.43%) | |
Jan 28, 2022 | 7.435 | 7.517 | 7.352 | 7.492 | 450,044 | +0.06(+0.78%) |
Jan 27, 2022 | 7.501 | 7.534 | 7.435 | 7.435 | 609,770 | -0.01(-0.11%) |
Jan 26, 2022 | 7.592 | 7.641 | 7.335 | 7.443 | 927,939 | -0.07(-0.88%) |
Jan 25, 2022 | 7.517 | 7.608 | 7.484 | 7.509 | 617,908 | -0.07(-0.98%) |
Jan 24, 2022 | 7.567 | 7.608 | 7.335 | 7.583 | 930,234 | -0.07(-0.86%) |
Jan 21, 2022 | 7.889 | 7.922 | 7.625 | 7.650 | 1,471,530 | -0.25(-3.14%) |
Jan 20, 2022 | 7.931 | 7.980 | 7.865 | 7.898 | 389,037 | -0.02(-0.21%) |
Jan 19, 2022 | 7.989 | 8.022 | 7.906 | 7.914 | 556,985 | -0.06(-0.73%) |
Jan 18, 2022 | 8.038 | 8.080 | 7.972 | 7.972 | 559,243 | -0.12(-1.53%) |
Jan 14, 2022 | 8.096 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 8.113 | 8.121 | 8.063 | 8.080 | 224,576 | -0.02(-0.28%) |
Jan 12, 2022 | 8.110 | 8.118 | 8.081 | 8.102 | 289,894 | -0.01(-0.10%) |
Jan 11, 2022 | 8.110 | 8.127 | 8.094 | 8.110 | 302,820 | -0.01(-0.10%) |
Jan 10, 2022 | 8.085 | 8.127 | 8.036 | 8.118 | 507,084 | +0.02(+0.20%) |
Jan 07, 2022 | 8.085 | 8.110 | 8.036 | 8.102 | 394,991 | +0.01(+0.10%) |
Jan 06, 2022 | 8.020 | 8.102 | 7.962 | 8.094 | 436,367 | +0.07(+0.92%) |
Jan 05, 2022 | 8.094 | 8.110 | 8.020 | 8.020 | 410,026 | -0.10(-1.22%) |
Jan 04, 2022 | 8.118 | 8.127 | 8.028 | 8.118 | 531,795 | +0.00(+0.00%) |