Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.911 | 8.941 | 8.764 | 8.931 | 75,219 | +0.03(+0.33%) |
Mar 30, 2022 | 8.891 | 8.931 | 8.865 | 8.901 | 57,539 | +0.02(+0.22%) |
Mar 29, 2022 | 8.842 | 8.901 | 8.832 | 8.882 | 29,552 | +0.03(+0.33%) |
Mar 28, 2022 | 8.783 | 8.872 | 8.783 | 8.852 | 22,504 | +0.07(+0.78%) |
Mar 25, 2022 | 8.852 | 8.852 | 8.774 | 8.783 | 47,249 | -0.06(-0.67%) |
Mar 24, 2022 | 8.665 | 8.852 | 8.655 | 8.842 | 123,573 | +0.15(+1.70%) |
Mar 23, 2022 | 8.764 | 8.872 | 8.646 | 8.695 | 193,742 | -0.11(-1.23%) |
Mar 22, 2022 | 8.823 | 8.823 | 8.783 | 8.803 | 40,064 | +0.00(+0.00%) |
Mar 21, 2022 | 8.705 | 8.872 | 8.705 | 8.803 | 36,304 | +0.01(+0.11%) |
Mar 18, 2022 | 8.773 | 8.851 | 8.724 | 8.793 | 28,707 | +0.01(+0.11%) |
Mar 17, 2022 | 8.773 | 8.803 | 8.725 | 8.783 | 21,038 | +0.04(+0.45%) |
Mar 16, 2022 | 8.803 | 8.803 | 8.646 | 8.744 | 37,889 | -0.01(-0.11%) |
Mar 15, 2022 | 8.793 | 8.941 | 8.634 | 8.754 | 41,121 | -0.02(-0.22%) |
Mar 14, 2022 | 8.803 | 8.803 | 8.537 | 8.773 | 74,745 | -0.10(-1.11%) |
Mar 11, 2022 | 8.911 | 8.922 | 8.832 | 8.872 | 24,261 | -0.03(-0.33%) |
Mar 10, 2022 | 8.990 | 8.990 | 8.862 | 8.901 | 28,286 | -0.01(-0.09%) |
Mar 09, 2022 | 8.870 | 9.017 | 8.840 | 8.909 | 45,928 | +0.08(+0.89%) |
Mar 08, 2022 | 8.948 | 8.958 | 8.831 | 8.831 | 35,773 | -0.07(-0.77%) |
Mar 07, 2022 | 9.046 | 9.046 | 8.880 | 8.899 | 29,035 | -0.17(-1.84%) |
Mar 04, 2022 | 8.821 | 9.086 | 8.821 | 9.066 | 119,800 | +0.20(+2.21%) |
Mar 03, 2022 | 8.938 | 8.958 | 8.850 | 8.870 | 40,458 | -0.03(-0.33%) |
Mar 02, 2022 | 8.870 | 8.958 | 8.860 | 8.899 | 37,578 | +0.00(+0.00%) |
Mar 01, 2022 | 9.037 | 9.056 | 8.870 | 8.899 | 75,550 | -0.09(-1.02%) |
Feb 28, 2022 | 8.968 | 8.991 | 8.958 | 8.991 | 10,414 | -0.07(-0.72%) |
Feb 25, 2022 | 8.840 | 9.105 | 8.792 | 9.056 | 76,584 | +0.19(+2.10%) |
Feb 24, 2022 | 8.909 | 8.956 | 8.791 | 8.870 | 77,694 | -0.10(-1.09%) |
Feb 23, 2022 | 8.978 | 8.997 | 8.919 | 8.968 | 38,584 | -0.00(-0.00%) |
Feb 22, 2022 | 8.988 | 9.031 | 8.968 | 8.968 | 26,985 | -0.02(-0.22%) |
Feb 18, 2022 | 8.988 | 0 | -0.05(-0.54%) | |||
Feb 17, 2022 | 9.017 | 9.066 | 9.017 | 9.037 | 16,371 | -0.03(-0.32%) |
Feb 16, 2022 | 9.086 | 9.095 | 9.027 | 9.066 | 47,639 | +0.03(+0.38%) |
Feb 15, 2022 | 9.027 | 9.037 | 8.968 | 9.032 | 31,115 | +0.02(+0.27%) |
Feb 14, 2022 | 9.095 | 9.105 | 8.968 | 9.007 | 69,979 | -0.11(-1.18%) |
Feb 11, 2022 | 9.095 | 9.164 | 9.086 | 9.115 | 20,963 | -0.00(-0.00%) |
Feb 10, 2022 | 9.125 | 9.135 | 9.095 | 9.115 | 28,474 | +0.01(+0.08%) |
Feb 09, 2022 | 9.093 | 9.123 | 9.026 | 9.108 | 37,884 | +0.02(+0.26%) |
Feb 08, 2022 | 8.986 | 9.093 | 8.957 | 9.084 | 35,235 | +0.07(+0.76%) |
Feb 07, 2022 | 8.986 | 9.035 | 8.957 | 9.015 | 44,094 | +0.06(+0.65%) |
Feb 04, 2022 | 9.064 | 9.084 | 8.908 | 8.957 | 197,465 | -0.11(-1.19%) |
Feb 03, 2022 | 8.986 | 9.103 | 9.064 | 67,182 | +0.07(+0.76%) | |
Feb 02, 2022 | 8.986 | 9.035 | 8.976 | 8.996 | 63,017 | -0.01(-0.11%) |
Feb 01, 2022 | 8.937 | 9.015 | 8.937 | 9.005 | 53,755 | +0.09(+0.99%) |
Jan 31, 2022 | 8.976 | 8.849 | 8.918 | 187,042 | -0.06(-0.65%) | |
Jan 28, 2022 | 9.028 | 9.031 | 8.937 | 8.976 | 55,253 | -0.01(-0.11%) |
Jan 27, 2022 | 8.996 | 9.084 | 8.983 | 8.986 | 45,067 | -0.03(-0.33%) |
Jan 26, 2022 | 9.005 | 9.084 | 8.976 | 9.015 | 50,041 | -0.02(-0.22%) |
Jan 25, 2022 | 8.986 | 9.045 | 8.927 | 9.035 | 95,514 | +0.03(+0.33%) |
Jan 24, 2022 | 9.064 | 9.152 | 8.937 | 9.005 | 102,082 | -0.10(-1.07%) |
Jan 21, 2022 | 9.172 | 9.190 | 9.064 | 9.103 | 77,907 | -0.07(-0.75%) |
Jan 20, 2022 | 9.152 | 9.220 | 9.123 | 9.172 | 81,726 | +0.07(+0.75%) |
Jan 19, 2022 | 9.152 | 9.152 | 9.074 | 9.103 | 57,212 | -0.04(-0.43%) |
Jan 18, 2022 | 9.065 | 9.152 | 9.065 | 9.142 | 33,278 | +0.02(+0.27%) |
Jan 14, 2022 | 9.118 | 0 | +0.04(+0.48%) | |||
Jan 13, 2022 | 9.123 | 9.123 | 9.064 | 9.074 | 45,535 | -0.07(-0.75%) |
Jan 12, 2022 | 9.103 | 9.152 | 9.064 | 9.142 | 55,333 | +0.06(+0.67%) |
Jan 11, 2022 | 9.091 | 9.130 | 9.072 | 9.082 | 44,321 | -0.03(-0.32%) |
Jan 10, 2022 | 9.043 | 9.111 | 9.043 | 9.111 | 44,236 | +0.06(+0.65%) |
Jan 07, 2022 | 9.033 | 9.072 | 9.004 | 9.052 | 83,558 | +0.04(+0.43%) |
Jan 06, 2022 | 9.072 | 9.111 | 8.984 | 9.014 | 73,056 | -0.05(-0.54%) |
Jan 05, 2022 | 9.062 | 9.101 | 9.052 | 9.062 | 41,310 | -0.02(-0.19%) |
Jan 04, 2022 | 9.140 | 9.140 | 9.043 | 9.080 | 9,574 | -0.02(-0.24%) |