Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.690 | 9.107 | 8.682 | 9.069 | 371,768 | +0.40(+4.64%) |
Mar 30, 2022 | 8.767 | 8.767 | 8.620 | 8.667 | 139,035 | -0.18(-2.01%) |
Mar 29, 2022 | 8.597 | 8.883 | 8.551 | 8.844 | 133,757 | +0.31(+3.62%) |
Mar 28, 2022 | 8.435 | 8.558 | 8.419 | 8.535 | 135,801 | +0.07(+0.82%) |
Mar 25, 2022 | 8.442 | 8.473 | 8.388 | 8.466 | 90,319 | +0.03(+0.37%) |
Mar 24, 2022 | 8.558 | 8.558 | 8.404 | 8.435 | 70,038 | -0.02(-0.18%) |
Mar 23, 2022 | 8.473 | 8.473 | 8.334 | 8.450 | 221,230 | -0.01(-0.09%) |
Mar 22, 2022 | 8.512 | 8.589 | 8.442 | 8.458 | 99,233 | -0.07(-0.82%) |
Mar 21, 2022 | 8.566 | 8.574 | 8.438 | 8.527 | 127,121 | -0.05(-0.63%) |
Mar 18, 2022 | 8.643 | 8.643 | 8.481 | 8.582 | 187,372 | -0.05(-0.54%) |
Mar 17, 2022 | 8.551 | 8.651 | 8.527 | 8.628 | 111,301 | -0.05(-0.53%) |
Mar 16, 2022 | 8.614 | 8.750 | 8.576 | 8.674 | 163,217 | +0.17(+2.04%) |
Mar 15, 2022 | 8.493 | 8.531 | 8.425 | 8.501 | 99,930 | +0.11(+1.26%) |
Mar 14, 2022 | 8.652 | 8.652 | 8.334 | 8.395 | 146,695 | -0.17(-2.03%) |
Mar 11, 2022 | 8.720 | 8.735 | 8.546 | 8.569 | 122,385 | -0.05(-0.61%) |
Mar 10, 2022 | 8.682 | 8.553 | 8.621 | 89,167 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.501 | 8.795 | 8.470 | 8.780 | 176,272 | +0.40(+4.78%) |
Mar 08, 2022 | 8.433 | 8.501 | 8.349 | 8.380 | 184,739 | +0.05(+0.64%) |
Mar 07, 2022 | 8.493 | 8.553 | 8.327 | 8.327 | 149,851 | -0.14(-1.69%) |
Mar 04, 2022 | 8.818 | 8.818 | 8.425 | 8.470 | 122,369 | -0.34(-3.86%) |
Mar 03, 2022 | 8.893 | 8.893 | 8.667 | 8.810 | 138,101 | +0.02(+0.26%) |
Mar 02, 2022 | 8.712 | 8.870 | 8.689 | 8.788 | 55,801 | +0.14(+1.66%) |
Mar 01, 2022 | 8.606 | 8.682 | 8.478 | 8.644 | 124,680 | +0.04(+0.44%) |
Feb 28, 2022 | 8.773 | 8.795 | 8.561 | 8.606 | 103,707 | -0.20(-2.23%) |
Feb 25, 2022 | 8.780 | 8.833 | 8.731 | 8.803 | 71,696 | +0.10(+1.13%) |
Feb 24, 2022 | 8.327 | 8.757 | 8.297 | 8.705 | 139,236 | +0.01(+0.09%) |
Feb 23, 2022 | 9.105 | 9.105 | 8.667 | 8.697 | 157,717 | -0.36(-4.00%) |
Feb 22, 2022 | 9.279 | 9.279 | 8.984 | 9.060 | 126,179 | -0.23(-2.44%) |
Feb 18, 2022 | 9.286 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.332 | 9.369 | 9.256 | 9.279 | 118,180 | -0.12(-1.29%) |
Feb 16, 2022 | 9.332 | 9.400 | 9.332 | 9.400 | 31,012 | +0.05(+0.48%) |
Feb 15, 2022 | 9.392 | 9.437 | 9.309 | 9.354 | 48,854 | +0.04(+0.41%) |
Feb 14, 2022 | 9.362 | 9.422 | 9.188 | 9.317 | 66,516 | +0.02(+0.16%) |
Feb 11, 2022 | 9.324 | 9.513 | 9.256 | 9.301 | 60,323 | -0.03(-0.32%) |
Feb 10, 2022 | 9.317 | 9.513 | 9.309 | 9.332 | 95,470 | -0.04(-0.40%) |
Feb 09, 2022 | 9.505 | 9.566 | 9.354 | 9.369 | 77,147 | -0.13(-1.35%) |
Feb 08, 2022 | 9.437 | 9.513 | 9.400 | 9.498 | 70,059 | +0.03(+0.32%) |
Feb 07, 2022 | 9.453 | 9.521 | 9.378 | 9.468 | 83,052 | -0.02(-0.24%) |
Feb 04, 2022 | 9.566 | 9.566 | 9.339 | 9.490 | 122,307 | -0.12(-1.26%) |
Feb 03, 2022 | 9.498 | 9.611 | 75,861 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.679 | 9.679 | 9.490 | 9.611 | 67,225 | -0.12(-1.24%) |
Feb 01, 2022 | 9.778 | 9.838 | 9.657 | 9.732 | 68,484 | -0.12(-1.23%) |
Jan 31, 2022 | 9.657 | 9.861 | 9.853 | 87,715 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.619 | 9.725 | 9.483 | 9.717 | 93,105 | +0.11(+1.10%) |
Jan 27, 2022 | 9.740 | 9.791 | 9.589 | 9.611 | 67,522 | -0.06(-0.63%) |
Jan 26, 2022 | 9.770 | 9.929 | 9.657 | 9.672 | 123,261 | -0.04(-0.39%) |
Jan 25, 2022 | 9.385 | 9.732 | 9.249 | 9.710 | 94,238 | +0.24(+2.55%) |
Jan 24, 2022 | 9.475 | 9.558 | 9.226 | 9.468 | 124,162 | -0.06(-0.63%) |
Jan 21, 2022 | 9.581 | 9.725 | 9.492 | 9.528 | 120,665 | -0.08(-0.86%) |
Jan 20, 2022 | 9.664 | 9.672 | 9.483 | 9.611 | 125,354 | -0.06(-0.63%) |
Jan 19, 2022 | 9.883 | 9.883 | 9.664 | 9.672 | 57,421 | -0.15(-1.54%) |
Jan 18, 2022 | 9.959 | 9.974 | 9.732 | 9.823 | 87,252 | -0.20(-2.04%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.883 | 10.12 | 9.883 | 10.04 | 57,273 | +0.14(+1.37%) |
Jan 12, 2022 | 10.01 | 10.01 | 9.861 | 9.906 | 251,670 | -0.13(-1.28%) |
Jan 11, 2022 | 10.09 | 10.12 | 9.959 | 10.03 | 66,145 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,570 | +0.02(+0.15%) |
Jan 07, 2022 | 9.966 | 10.09 | 9.936 | 10.04 | 83,436 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.19 | 9.936 | 9.936 | 90,941 | -0.10(-0.97%) |
Jan 05, 2022 | 10.18 | 10.18 | 9.929 | 10.03 | 136,420 | -0.09(-0.89%) |
Jan 04, 2022 | 9.996 | 10.24 | 9.996 | 10.12 | 101,009 | +0.12(+1.20%) |