Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.290 | 9.350 | 9.160 | 9.300 | 143,639 | +0.08(+0.87%) |
Mar 30, 2022 | 9.050 | 9.300 | 9.040 | 9.220 | 1,145,946 | +0.07(+0.77%) |
Mar 29, 2022 | 9.200 | 9.200 | 9.090 | 9.150 | 238,408 | +0.10(+1.15%) |
Mar 28, 2022 | 9.040 | 9.050 | 8.980 | 9.046 | 177,359 | +0.07(+0.74%) |
Mar 25, 2022 | 8.980 | 9.010 | 8.910 | 8.980 | 122,225 | +0.12(+1.35%) |
Mar 24, 2022 | 8.725 | 8.860 | 8.725 | 8.860 | 60,874 | +0.08(+0.91%) |
Mar 23, 2022 | 8.810 | 8.900 | 8.730 | 8.780 | 96,915 | -0.10(-1.13%) |
Mar 22, 2022 | 8.835 | 8.900 | 8.770 | 8.880 | 207,794 | +0.10(+1.14%) |
Mar 21, 2022 | 8.860 | 8.870 | 8.754 | 8.780 | 113,705 | -0.25(-2.77%) |
Mar 18, 2022 | 8.700 | 9.030 | 8.700 | 9.030 | 97,062 | +0.15(+1.69%) |
Mar 17, 2022 | 8.760 | 8.995 | 8.730 | 8.880 | 111,906 | +0.13(+1.49%) |
Mar 16, 2022 | 8.640 | 8.790 | 8.610 | 8.750 | 85,224 | +0.19(+2.22%) |
Mar 15, 2022 | 8.450 | 8.640 | 8.440 | 8.560 | 286,429 | +0.10(+1.16%) |
Mar 14, 2022 | 8.530 | 8.770 | 8.400 | 8.462 | 144,677 | +0.32(+3.95%) |
Mar 11, 2022 | 8.420 | 8.420 | 8.130 | 8.140 | 106,873 | -0.08(-0.97%) |
Mar 10, 2022 | 8.300 | 8.320 | 8.180 | 8.220 | 178,576 | -0.02(-0.24%) |
Mar 09, 2022 | 8.200 | 8.370 | 8.180 | 8.240 | 416,668 | +0.68(+8.99%) |
Mar 08, 2022 | 7.500 | 7.780 | 7.428 | 7.560 | 399,873 | +0.13(+1.75%) |
Mar 07, 2022 | 7.585 | 7.630 | 7.370 | 7.430 | 278,652 | -0.23(-3.00%) |
Mar 04, 2022 | 7.635 | 7.940 | 7.570 | 7.660 | 158,554 | -0.42(-5.20%) |
Mar 03, 2022 | 8.270 | 8.540 | 8.040 | 8.080 | 264,579 | -0.20(-2.42%) |
Mar 02, 2022 | 8.250 | 8.400 | 8.210 | 8.280 | 156,726 | +0.01(+0.12%) |
Mar 01, 2022 | 8.450 | 8.580 | 8.240 | 8.270 | 239,556 | -0.42(-4.83%) |
Feb 28, 2022 | 8.780 | 8.920 | 8.640 | 8.690 | 193,850 | -0.44(-4.82%) |
Feb 25, 2022 | 9.050 | 9.130 | 9.050 | 9.130 | 67,739 | +0.02(+0.22%) |
Feb 24, 2022 | 8.820 | 9.110 | 8.745 | 9.110 | 113,904 | -0.33(-3.50%) |
Feb 23, 2022 | 9.500 | 9.760 | 9.440 | 9.440 | 77,948 | -0.06(-0.63%) |
Feb 22, 2022 | 9.500 | 9.670 | 9.440 | 9.500 | 95,589 | -1.03(-9.78%) |
Feb 18, 2022 | 10.53 | 0 | -0.02(-0.14%) | |||
Feb 17, 2022 | 10.52 | 10.68 | 10.52 | 10.54 | 47,665 | -0.34(-3.08%) |
Feb 16, 2022 | 10.99 | 10.99 | 10.81 | 10.88 | 14,735 | +0.30(+2.84%) |
Feb 15, 2022 | 10.56 | 10.62 | 10.54 | 10.58 | 91,516 | +0.21(+2.03%) |
Feb 14, 2022 | 10.38 | 10.50 | 10.27 | 10.37 | 107,766 | -0.03(-0.29%) |
Feb 11, 2022 | 10.45 | 10.60 | 10.38 | 10.40 | 37,579 | -0.25(-2.35%) |
Feb 10, 2022 | 10.74 | 10.78 | 10.65 | 10.65 | 33,292 | -0.10(-0.93%) |
Feb 09, 2022 | 10.78 | 10.78 | 10.72 | 10.75 | 36,745 | +0.01(+0.09%) |
Feb 08, 2022 | 10.69 | 10.77 | 10.67 | 10.74 | 32,080 | +0.00(+0.00%) |
Feb 07, 2022 | 10.71 | 10.90 | 10.67 | 10.74 | 44,519 | +0.02(+0.19%) |
Feb 04, 2022 | 10.65 | 10.74 | 10.62 | 10.72 | 27,570 | -0.07(-0.65%) |
Feb 03, 2022 | 10.57 | 10.79 | 10.56 | 10.79 | 11,985 | +0.25(+2.37%) |
Feb 02, 2022 | 10.43 | 10.54 | 10.38 | 10.54 | 114,210 | +0.09(+0.91%) |
Feb 01, 2022 | 10.37 | 10.51 | 10.34 | 10.45 | 70,663 | -0.07(-0.71%) |
Jan 31, 2022 | 10.31 | 10.52 | 10.52 | 55,125 | +0.13(+1.25%) | |
Jan 28, 2022 | 10.19 | 10.39 | 10.19 | 10.39 | 48,913 | -0.02(-0.19%) |
Jan 27, 2022 | 10.34 | 10.43 | 10.30 | 10.41 | 35,369 | -0.05(-0.48%) |
Jan 26, 2022 | 10.34 | 10.46 | 10.23 | 10.46 | 65,287 | +0.16(+1.55%) |
Jan 25, 2022 | 10.33 | 10.35 | 10.23 | 10.30 | 59,769 | +0.08(+0.78%) |
Jan 24, 2022 | 9.995 | 10.22 | 9.995 | 10.22 | 54,447 | -0.09(-0.87%) |
Jan 21, 2022 | 10.26 | 10.38 | 10.25 | 10.31 | 80,462 | -0.11(-1.06%) |
Jan 20, 2022 | 10.56 | 10.59 | 10.42 | 10.42 | 63,154 | -0.14(-1.37%) |
Jan 19, 2022 | 10.54 | 10.63 | 10.53 | 10.56 | 46,344 | -0.12(-1.08%) |
Jan 18, 2022 | 10.73 | 10.92 | 10.65 | 10.68 | 28,609 | -0.06(-0.56%) |
Jan 14, 2022 | 10.74 | 0 | +0.24(+2.29%) | |||
Jan 13, 2022 | 10.52 | 10.68 | 10.48 | 10.50 | 57,765 | -0.29(-2.69%) |
Jan 12, 2022 | 10.56 | 10.80 | 10.50 | 10.79 | 52,851 | +0.22(+2.08%) |
Jan 11, 2022 | 10.42 | 10.57 | 10.41 | 10.57 | 46,295 | +0.13(+1.25%) |
Jan 10, 2022 | 10.54 | 10.54 | 10.38 | 10.44 | 72,504 | +0.22(+2.15%) |
Jan 07, 2022 | 10.14 | 10.24 | 10.12 | 10.22 | 20,067 | +0.00(+0.00%) |
Jan 06, 2022 | 10.27 | 10.28 | 10.13 | 10.22 | 42,395 | +0.10(+0.99%) |
Jan 05, 2022 | 10.29 | 10.29 | 9.988 | 10.12 | 32,895 | -0.10(-0.93%) |
Jan 04, 2022 | 10.10 | 10.28 | 10.10 | 10.21 | 87,144 | +0.20(+1.95%) |