Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.045 | 8.134 | 8.045 | 8.124 | 264,988 | +0.09(+1.11%) |
Mar 30, 2022 | 8.124 | 8.124 | 7.990 | 8.035 | 241,362 | -0.08(-0.98%) |
Mar 29, 2022 | 8.055 | 8.203 | 7.985 | 8.114 | 95,620 | +0.20(+2.50%) |
Mar 28, 2022 | 8.025 | 8.044 | 7.837 | 7.916 | 169,589 | -0.17(-2.08%) |
Mar 25, 2022 | 8.035 | 8.084 | 7.946 | 8.084 | 162,619 | +0.08(+0.99%) |
Mar 24, 2022 | 8.015 | 8.025 | 7.856 | 8.005 | 139,933 | +0.05(+0.62%) |
Mar 23, 2022 | 8.272 | 8.272 | 7.936 | 7.955 | 139,351 | -0.32(-3.83%) |
Mar 22, 2022 | 8.282 | 8.362 | 8.164 | 8.272 | 195,274 | +0.02(+0.24%) |
Mar 21, 2022 | 8.124 | 8.282 | 8.094 | 8.253 | 237,657 | +0.13(+1.59%) |
Mar 18, 2022 | 8.203 | 8.203 | 7.985 | 8.124 | 314,241 | -0.04(-0.49%) |
Mar 17, 2022 | 7.965 | 8.164 | 7.965 | 8.164 | 196,315 | +0.18(+2.23%) |
Mar 16, 2022 | 8.045 | 8.124 | 7.937 | 7.985 | 185,260 | -0.04(-0.49%) |
Mar 15, 2022 | 8.015 | 8.074 | 7.916 | 8.025 | 127,281 | +0.05(+0.62%) |
Mar 14, 2022 | 8.124 | 8.164 | 7.955 | 7.975 | 108,378 | -0.10(-1.23%) |
Mar 11, 2022 | 8.173 | 8.312 | 8.074 | 8.074 | 134,495 | -0.06(-0.73%) |
Mar 10, 2022 | 7.975 | 8.154 | 7.906 | 8.134 | 124,757 | +0.09(+1.11%) |
Mar 09, 2022 | 8.124 | 8.213 | 8.000 | 8.045 | 171,470 | -0.02(-0.25%) |
Mar 08, 2022 | 7.975 | 8.124 | 7.772 | 8.064 | 498,036 | +0.11(+1.37%) |
Mar 07, 2022 | 7.936 | 8.055 | 7.916 | 7.955 | 185,515 | +0.01(+0.12%) |
Mar 04, 2022 | 7.738 | 7.946 | 7.738 | 7.946 | 165,500 | +0.13(+1.65%) |
Mar 03, 2022 | 7.777 | 7.866 | 7.738 | 7.817 | 168,208 | +0.00(+0.00%) |
Mar 02, 2022 | 7.609 | 7.846 | 7.609 | 7.817 | 143,847 | +0.20(+2.60%) |
Mar 01, 2022 | 7.589 | 7.688 | 7.480 | 7.619 | 210,959 | +0.03(+0.39%) |
Feb 28, 2022 | 7.688 | 7.757 | 7.500 | 7.589 | 251,714 | -0.19(-2.42%) |
Feb 25, 2022 | 7.757 | 7.797 | 7.668 | 7.777 | 323,369 | +0.13(+1.75%) |
Feb 24, 2022 | 7.535 | 7.677 | 7.388 | 7.643 | 177,293 | +0.10(+1.30%) |
Feb 23, 2022 | 7.810 | 7.810 | 7.526 | 7.545 | 211,010 | -0.21(-2.66%) |
Feb 22, 2022 | 7.840 | 7.879 | 7.683 | 7.751 | 394,749 | -0.12(-1.50%) |
Feb 18, 2022 | 7.869 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.987 | 7.997 | 7.840 | 7.859 | 147,369 | -0.16(-1.96%) |
Feb 16, 2022 | 7.987 | 8.055 | 7.938 | 8.016 | 534,666 | +0.05(+0.62%) |
Feb 15, 2022 | 7.879 | 7.977 | 7.859 | 7.967 | 197,152 | +0.16(+2.01%) |
Feb 14, 2022 | 7.859 | 7.938 | 7.722 | 7.810 | 217,438 | -0.09(-1.12%) |
Feb 11, 2022 | 7.908 | 7.978 | 7.663 | 7.899 | 321,323 | +0.08(+1.00%) |
Feb 10, 2022 | 7.992 | 8.036 | 7.805 | 7.820 | 262,667 | -0.23(-2.80%) |
Feb 09, 2022 | 8.036 | 8.097 | 7.987 | 8.046 | 153,294 | +0.03(+0.37%) |
Feb 08, 2022 | 7.967 | 8.075 | 7.933 | 8.016 | 196,051 | +0.07(+0.86%) |
Feb 07, 2022 | 7.918 | 7.997 | 7.849 | 7.948 | 142,152 | -0.01(-0.12%) |
Feb 04, 2022 | 7.879 | 8.036 | 7.742 | 7.957 | 206,325 | +0.00(+0.00%) |
Feb 03, 2022 | 7.899 | 8.036 | 7.957 | 149,861 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.997 | 8.055 | 7.928 | 7.957 | 160,773 | -0.06(-0.73%) |
Feb 01, 2022 | 8.016 | 8.085 | 7.849 | 8.016 | 196,553 | -0.03(-0.37%) |
Jan 31, 2022 | 7.899 | 8.105 | 8.046 | 242,545 | +0.04(+0.49%) | |
Jan 28, 2022 | 7.712 | 8.016 | 7.614 | 8.006 | 231,525 | +0.24(+3.03%) |
Jan 27, 2022 | 7.859 | 7.957 | 7.648 | 7.771 | 240,497 | -0.07(-0.88%) |
Jan 26, 2022 | 8.105 | 8.203 | 7.815 | 7.840 | 218,767 | -0.23(-2.80%) |
Jan 25, 2022 | 8.114 | 8.232 | 7.948 | 8.065 | 326,432 | -0.11(-1.32%) |
Jan 24, 2022 | 8.046 | 8.208 | 7.938 | 8.173 | 314,208 | +0.04(+0.48%) |
Jan 21, 2022 | 8.124 | 8.212 | 8.065 | 8.134 | 281,664 | +0.01(+0.12%) |
Jan 20, 2022 | 8.379 | 8.497 | 8.114 | 8.124 | 455,179 | -0.30(-3.61%) |
Jan 19, 2022 | 8.428 | 8.512 | 8.360 | 8.428 | 281,962 | +0.02(+0.23%) |
Jan 18, 2022 | 8.389 | 8.497 | 8.350 | 8.409 | 227,716 | -0.04(-0.46%) |
Jan 14, 2022 | 8.448 | 0 | -0.02(-0.23%) | |||
Jan 13, 2022 | 8.379 | 8.634 | 8.379 | 8.468 | 186,339 | +0.16(+1.89%) |
Jan 12, 2022 | 8.517 | 8.556 | 8.311 | 8.311 | 214,855 | -0.21(-2.42%) |
Jan 11, 2022 | 8.703 | 8.708 | 8.409 | 8.517 | 304,603 | -0.24(-2.69%) |
Jan 10, 2022 | 8.683 | 8.762 | 8.536 | 8.752 | 252,478 | +0.07(+0.79%) |
Jan 07, 2022 | 8.536 | 8.850 | 8.517 | 8.683 | 224,552 | +0.12(+1.37%) |
Jan 06, 2022 | 8.566 | 8.664 | 8.487 | 8.566 | 169,690 | +0.02(+0.23%) |
Jan 05, 2022 | 8.683 | 8.703 | 8.546 | 8.546 | 230,152 | -0.16(-1.80%) |
Jan 04, 2022 | 8.507 | 8.801 | 8.507 | 8.703 | 267,856 | +0.21(+2.42%) |