Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.111 | 8.396 | 8.092 | 8.258 | 3,989,697 | +0.10(+1.20%) |
Mar 30, 2022 | 8.131 | 8.249 | 8.092 | 8.160 | 1,443,220 | +0.08(+0.97%) |
Mar 29, 2022 | 7.768 | 8.082 | 7.709 | 8.082 | 2,763,806 | +0.13(+1.60%) |
Mar 28, 2022 | 8.043 | 8.082 | 7.886 | 7.954 | 2,315,184 | -0.24(-2.87%) |
Mar 25, 2022 | 8.111 | 8.239 | 8.023 | 8.190 | 1,751,696 | -0.01(-0.12%) |
Mar 24, 2022 | 8.347 | 8.381 | 8.180 | 8.200 | 2,482,962 | -0.04(-0.48%) |
Mar 23, 2022 | 8.200 | 8.278 | 8.057 | 8.239 | 3,226,408 | +0.14(+1.69%) |
Mar 22, 2022 | 8.219 | 8.219 | 8.003 | 8.102 | 2,462,258 | -0.10(-1.20%) |
Mar 21, 2022 | 8.205 | 8.420 | 8.151 | 8.200 | 3,435,376 | +0.06(+0.72%) |
Mar 18, 2022 | 8.062 | 8.239 | 7.954 | 8.141 | 7,151,131 | +0.00(+0.00%) |
Mar 17, 2022 | 8.082 | 8.391 | 8.082 | 8.141 | 6,139,619 | +0.11(+1.34%) |
Mar 16, 2022 | 7.945 | 8.097 | 7.817 | 8.033 | 3,594,617 | +0.01(+0.18%) |
Mar 15, 2022 | 7.598 | 8.145 | 7.588 | 8.018 | 3,848,061 | +0.13(+1.61%) |
Mar 14, 2022 | 8.341 | 8.360 | 7.823 | 7.891 | 5,634,723 | -0.64(-7.45%) |
Mar 11, 2022 | 8.233 | 8.624 | 8.204 | 8.527 | 6,419,914 | +0.03(+0.35%) |
Mar 10, 2022 | 8.233 | 8.522 | 8.224 | 8.497 | 5,785,385 | +0.31(+3.82%) |
Mar 09, 2022 | 7.784 | 8.194 | 7.725 | 8.184 | 4,843,802 | -0.06(-0.71%) |
Mar 08, 2022 | 8.145 | 8.561 | 8.042 | 8.243 | 10,228,995 | +0.21(+2.55%) |
Mar 07, 2022 | 7.725 | 8.067 | 7.593 | 8.038 | 7,265,677 | +0.37(+4.85%) |
Mar 04, 2022 | 7.735 | 7.740 | 7.524 | 7.666 | 6,937,929 | +0.13(+1.69%) |
Mar 03, 2022 | 7.451 | 7.539 | 7.299 | 7.539 | 4,727,023 | +0.09(+1.18%) |
Mar 02, 2022 | 7.422 | 7.528 | 7.275 | 7.451 | 3,895,690 | -0.11(-1.42%) |
Mar 01, 2022 | 7.246 | 7.568 | 7.236 | 7.559 | 4,672,329 | +0.36(+5.03%) |
Feb 28, 2022 | 7.392 | 7.461 | 7.119 | 7.197 | 5,142,559 | -0.07(-0.94%) |
Feb 25, 2022 | 7.011 | 7.285 | 7.011 | 7.265 | 4,791,765 | +0.21(+2.91%) |
Feb 24, 2022 | 7.559 | 7.598 | 6.933 | 7.060 | 8,006,638 | -0.13(-1.77%) |
Feb 23, 2022 | 7.089 | 7.343 | 7.060 | 7.187 | 4,529,223 | +0.14(+1.94%) |
Feb 22, 2022 | 7.226 | 7.285 | 6.987 | 7.050 | 4,415,867 | -0.13(-1.77%) |
Feb 18, 2022 | 7.177 | 0 | -0.20(-2.65%) | |||
Feb 17, 2022 | 7.314 | 7.476 | 7.177 | 7.373 | 6,285,014 | +0.17(+2.31%) |
Feb 16, 2022 | 7.109 | 7.255 | 7.079 | 7.207 | 3,252,559 | +0.19(+2.65%) |
Feb 15, 2022 | 6.952 | 7.060 | 6.835 | 7.021 | 3,703,661 | -0.11(-1.51%) |
Feb 14, 2022 | 7.079 | 7.167 | 7.011 | 7.128 | 5,243,566 | +0.09(+1.25%) |
Feb 11, 2022 | 6.649 | 7.099 | 6.615 | 7.040 | 6,120,841 | +0.43(+6.51%) |
Feb 10, 2022 | 6.835 | 6.913 | 6.561 | 6.610 | 3,592,745 | -0.26(-3.84%) |
Feb 09, 2022 | 6.952 | 6.962 | 6.855 | 6.874 | 3,098,359 | -0.06(-0.85%) |
Feb 08, 2022 | 6.903 | 6.982 | 6.864 | 6.933 | 2,495,961 | +0.00(+0.00%) |
Feb 07, 2022 | 6.581 | 6.962 | 6.542 | 6.933 | 4,753,704 | +0.45(+6.94%) |
Feb 04, 2022 | 6.405 | 6.542 | 6.366 | 6.483 | 6,816,292 | +0.05(+0.76%) |
Feb 03, 2022 | 6.561 | 6.424 | 6.434 | 5,561,892 | -0.19(-2.81%) | |
Feb 02, 2022 | 6.688 | 6.771 | 6.586 | 6.620 | 3,514,045 | -0.08(-1.17%) |
Feb 01, 2022 | 6.776 | 6.801 | 6.605 | 6.698 | 4,485,112 | +0.02(+0.29%) |
Jan 31, 2022 | 6.620 | 6.698 | 6.679 | 4,600,414 | +0.10(+1.49%) | |
Jan 28, 2022 | 6.424 | 6.581 | 6.385 | 6.581 | 4,095,104 | +0.08(+1.20%) |
Jan 27, 2022 | 6.600 | 6.742 | 6.493 | 6.503 | 3,268,530 | -0.23(-3.48%) |
Jan 26, 2022 | 6.943 | 7.079 | 6.674 | 6.737 | 4,786,547 | -0.26(-3.77%) |
Jan 25, 2022 | 6.815 | 7.060 | 6.796 | 7.001 | 5,303,835 | +0.11(+1.56%) |
Jan 24, 2022 | 6.786 | 6.903 | 6.630 | 6.894 | 4,813,559 | +0.02(+0.28%) |
Jan 21, 2022 | 7.060 | 7.099 | 6.840 | 6.874 | 3,637,036 | -0.16(-2.23%) |
Jan 20, 2022 | 7.295 | 7.295 | 6.991 | 7.031 | 6,337,367 | -0.12(-1.64%) |
Jan 19, 2022 | 6.630 | 7.226 | 6.600 | 7.148 | 8,072,768 | +0.65(+9.92%) |
Jan 18, 2022 | 6.776 | 6.806 | 6.473 | 6.503 | 11,577,542 | -0.44(-6.34%) |
Jan 14, 2022 | 6.943 | 0 | -0.18(-2.47%) | |||
Jan 13, 2022 | 7.197 | 7.255 | 7.074 | 7.119 | 2,725,650 | -0.13(-1.75%) |
Jan 12, 2022 | 7.236 | 7.343 | 7.119 | 7.246 | 3,073,127 | +0.07(+0.95%) |
Jan 11, 2022 | 7.060 | 7.197 | 6.982 | 7.177 | 4,450,378 | +0.15(+2.09%) |
Jan 10, 2022 | 6.874 | 7.045 | 6.757 | 7.031 | 3,390,351 | +0.16(+2.28%) |
Jan 07, 2022 | 6.903 | 6.962 | 6.806 | 6.874 | 3,328,521 | -0.01(-0.14%) |
Jan 06, 2022 | 7.021 | 7.070 | 6.879 | 6.884 | 3,298,204 | -0.27(-3.83%) |
Jan 05, 2022 | 7.402 | 7.568 | 7.138 | 7.158 | 3,591,339 | -0.21(-2.79%) |
Jan 04, 2022 | 7.343 | 7.559 | 7.275 | 7.363 | 2,387,767 | +0.05(+0.67%) |