Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.693 | 9.111 | 8.686 | 9.072 | 371,619 | +0.40(+4.64%) |
Mar 30, 2022 | 8.771 | 8.771 | 8.624 | 8.670 | 138,979 | -0.18(-2.01%) |
Mar 29, 2022 | 8.600 | 8.887 | 8.554 | 8.848 | 133,704 | +0.31(+3.62%) |
Mar 28, 2022 | 8.438 | 8.562 | 8.423 | 8.539 | 135,747 | +0.07(+0.82%) |
Mar 25, 2022 | 8.446 | 8.477 | 8.392 | 8.469 | 90,282 | +0.03(+0.37%) |
Mar 24, 2022 | 8.562 | 8.562 | 8.407 | 8.438 | 70,010 | -0.02(-0.18%) |
Mar 23, 2022 | 8.477 | 8.477 | 8.338 | 8.454 | 221,141 | -0.01(-0.09%) |
Mar 22, 2022 | 8.515 | 8.593 | 8.446 | 8.461 | 99,194 | -0.07(-0.82%) |
Mar 21, 2022 | 8.570 | 8.577 | 8.441 | 8.531 | 127,070 | -0.05(-0.63%) |
Mar 18, 2022 | 8.647 | 8.647 | 8.484 | 8.585 | 187,297 | -0.05(-0.54%) |
Mar 17, 2022 | 8.554 | 8.655 | 8.531 | 8.631 | 111,257 | -0.05(-0.53%) |
Mar 16, 2022 | 8.617 | 8.754 | 8.580 | 8.678 | 163,152 | +0.17(+2.04%) |
Mar 15, 2022 | 8.496 | 8.534 | 8.428 | 8.504 | 99,890 | +0.11(+1.26%) |
Mar 14, 2022 | 8.655 | 8.655 | 8.338 | 8.398 | 146,637 | -0.17(-2.03%) |
Mar 11, 2022 | 8.723 | 8.738 | 8.549 | 8.572 | 122,336 | -0.05(-0.61%) |
Mar 10, 2022 | 8.685 | 8.557 | 8.625 | 89,131 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.504 | 8.799 | 8.474 | 8.784 | 176,201 | +0.40(+4.78%) |
Mar 08, 2022 | 8.436 | 8.504 | 8.353 | 8.383 | 184,665 | +0.05(+0.64%) |
Mar 07, 2022 | 8.496 | 8.557 | 8.330 | 8.330 | 149,790 | -0.14(-1.69%) |
Mar 04, 2022 | 8.821 | 8.821 | 8.428 | 8.474 | 122,320 | -0.34(-3.86%) |
Mar 03, 2022 | 8.897 | 8.897 | 8.670 | 8.814 | 138,046 | +0.02(+0.26%) |
Mar 02, 2022 | 8.716 | 8.873 | 8.693 | 8.791 | 55,779 | +0.14(+1.66%) |
Mar 01, 2022 | 8.610 | 8.685 | 8.481 | 8.648 | 124,630 | +0.04(+0.44%) |
Feb 28, 2022 | 8.776 | 8.799 | 8.564 | 8.610 | 103,666 | -0.20(-2.23%) |
Feb 25, 2022 | 8.784 | 8.837 | 8.735 | 8.806 | 71,667 | +0.10(+1.13%) |
Feb 24, 2022 | 8.330 | 8.761 | 8.300 | 8.708 | 139,181 | +0.01(+0.09%) |
Feb 23, 2022 | 9.109 | 9.109 | 8.670 | 8.700 | 157,654 | -0.36(-4.00%) |
Feb 22, 2022 | 9.283 | 9.283 | 8.988 | 9.063 | 126,129 | -0.23(-2.44%) |
Feb 18, 2022 | 9.290 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.335 | 9.373 | 9.260 | 9.283 | 118,133 | -0.12(-1.29%) |
Feb 16, 2022 | 9.335 | 9.403 | 9.335 | 9.403 | 30,999 | +0.05(+0.48%) |
Feb 15, 2022 | 9.396 | 9.441 | 9.313 | 9.358 | 48,835 | +0.04(+0.41%) |
Feb 14, 2022 | 9.366 | 9.426 | 9.192 | 9.320 | 66,489 | +0.02(+0.16%) |
Feb 11, 2022 | 9.328 | 9.517 | 9.260 | 9.305 | 60,299 | -0.03(-0.32%) |
Feb 10, 2022 | 9.320 | 9.517 | 9.313 | 9.335 | 95,432 | -0.04(-0.40%) |
Feb 09, 2022 | 9.509 | 9.570 | 9.358 | 9.373 | 77,116 | -0.13(-1.35%) |
Feb 08, 2022 | 9.441 | 9.517 | 9.403 | 9.502 | 70,031 | +0.03(+0.32%) |
Feb 07, 2022 | 9.456 | 9.524 | 9.382 | 9.472 | 83,019 | -0.02(-0.24%) |
Feb 04, 2022 | 9.570 | 9.570 | 9.343 | 9.494 | 122,258 | -0.12(-1.26%) |
Feb 03, 2022 | 9.502 | 9.615 | 75,830 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.683 | 9.683 | 9.494 | 9.615 | 67,198 | -0.12(-1.24%) |
Feb 01, 2022 | 9.781 | 9.842 | 9.660 | 9.736 | 68,456 | -0.12(-1.23%) |
Jan 31, 2022 | 9.660 | 9.865 | 9.857 | 87,680 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.623 | 9.729 | 9.487 | 9.721 | 93,068 | +0.11(+1.10%) |
Jan 27, 2022 | 9.744 | 9.795 | 9.592 | 9.615 | 67,495 | -0.06(-0.62%) |
Jan 26, 2022 | 9.774 | 9.933 | 9.660 | 9.676 | 123,212 | -0.04(-0.39%) |
Jan 25, 2022 | 9.388 | 9.736 | 9.252 | 9.713 | 94,200 | +0.24(+2.55%) |
Jan 24, 2022 | 9.479 | 9.562 | 9.230 | 9.472 | 124,113 | -0.06(-0.63%) |
Jan 21, 2022 | 9.585 | 9.729 | 9.495 | 9.532 | 120,616 | -0.08(-0.86%) |
Jan 20, 2022 | 9.668 | 9.676 | 9.487 | 9.615 | 125,303 | -0.06(-0.62%) |
Jan 19, 2022 | 9.887 | 9.887 | 9.668 | 9.676 | 57,398 | -0.15(-1.54%) |
Jan 18, 2022 | 9.963 | 9.978 | 9.736 | 9.827 | 87,217 | -0.20(-2.03%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.887 | 10.12 | 9.887 | 10.05 | 57,250 | +0.14(+1.37%) |
Jan 12, 2022 | 10.02 | 10.02 | 9.865 | 9.910 | 251,569 | -0.13(-1.28%) |
Jan 11, 2022 | 10.10 | 10.12 | 9.963 | 10.04 | 66,119 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,538 | +0.02(+0.15%) |
Jan 07, 2022 | 9.970 | 10.10 | 9.940 | 10.05 | 83,403 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.20 | 9.940 | 9.940 | 90,904 | -0.10(-0.97%) |
Jan 05, 2022 | 10.19 | 10.19 | 9.933 | 10.04 | 136,365 | -0.09(-0.89%) |
Jan 04, 2022 | 10.00 | 10.24 | 10.00 | 10.13 | 100,968 | +0.12(+1.20%) |