Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.045 | 8.122 | 8.045 | 8.122 | 4,422 | +0.06(+0.71%) |
Mar 30, 2022 | 8.045 | 8.141 | 8.016 | 8.064 | 32,567 | -0.07(-0.83%) |
Mar 29, 2022 | 8.074 | 8.131 | 8.026 | 8.131 | 2,062 | +0.06(+0.71%) |
Mar 28, 2022 | 8.160 | 8.160 | 8.026 | 8.074 | 161,427 | -0.09(-1.06%) |
Mar 25, 2022 | 8.131 | 8.160 | 8.107 | 8.160 | 105,009 | +0.02(+0.24%) |
Mar 24, 2022 | 8.112 | 8.149 | 8.112 | 8.141 | 80,855 | -0.01(-0.12%) |
Mar 23, 2022 | 8.160 | 8.160 | 8.016 | 8.150 | 25,959 | +0.00(+0.00%) |
Mar 22, 2022 | 8.112 | 8.150 | 8.112 | 8.150 | 32,163 | +0.04(+0.47%) |
Mar 21, 2022 | 8.141 | 8.150 | 8.016 | 8.112 | 4,641 | -0.03(-0.35%) |
Mar 18, 2022 | 8.112 | 8.150 | 8.064 | 8.141 | 8,273 | -0.01(-0.11%) |
Mar 17, 2022 | 8.160 | 8.160 | 8.131 | 8.150 | 11,097 | -0.00(-0.00%) |
Mar 16, 2022 | 8.074 | 8.150 | 8.016 | 8.150 | 74,176 | +0.04(+0.47%) |
Mar 15, 2022 | 8.184 | 8.256 | 8.085 | 8.112 | 18,270 | +0.00(+0.00%) |
Mar 14, 2022 | 8.112 | 8.256 | 8.112 | 8.112 | 2,989 | +0.00(+0.00%) |
Mar 11, 2022 | 8.237 | 8.237 | 8.016 | 8.112 | 18,002 | -0.14(-1.74%) |
Mar 10, 2022 | 8.064 | 8.256 | 8.064 | 8.256 | 94,672 | +0.14(+1.77%) |
Mar 09, 2022 | 8.160 | 8.198 | 8.112 | 8.112 | 15,207 | -0.07(-0.82%) |
Mar 08, 2022 | 8.208 | 8.227 | 8.160 | 8.179 | 5,699 | +0.00(+0.03%) |
Mar 07, 2022 | 8.160 | 8.208 | 8.160 | 8.177 | 7,722 | -0.06(-0.73%) |
Mar 04, 2022 | 8.122 | 8.237 | 8.122 | 8.237 | 3,448 | +0.11(+1.30%) |
Mar 03, 2022 | 8.208 | 8.208 | 8.088 | 8.131 | 7,073 | -0.08(-0.94%) |
Mar 02, 2022 | 8.160 | 8.208 | 8.131 | 8.208 | 7,961 | +0.05(+0.59%) |
Mar 01, 2022 | 8.160 | 8.160 | 8.160 | 8.160 | 5,406 | +0.01(+0.15%) |
Feb 28, 2022 | 8.175 | 8.200 | 8.148 | 8.148 | 2,591 | -0.01(-0.09%) |
Feb 25, 2022 | 8.165 | 8.198 | 8.155 | 8.155 | 15,706 | +0.01(+0.18%) |
Feb 24, 2022 | 8.160 | 8.179 | 8.122 | 8.141 | 7,472 | -0.07(-0.82%) |
Feb 23, 2022 | 8.160 | 8.208 | 8.122 | 8.208 | 5,898 | +0.04(+0.46%) |
Feb 22, 2022 | 8.160 | 8.247 | 8.160 | 8.170 | 6,121 | -0.04(-0.46%) |
Feb 18, 2022 | 8.208 | 0 | +0.08(+0.94%) | |||
Feb 17, 2022 | 8.189 | 8.198 | 8.122 | 8.131 | 14,270 | -0.05(-0.59%) |
Feb 16, 2022 | 8.229 | 8.229 | 8.160 | 8.179 | 10,829 | -0.04(-0.47%) |
Feb 15, 2022 | 8.141 | 8.256 | 8.141 | 8.218 | 18,638 | +0.07(+0.88%) |
Feb 14, 2022 | 8.122 | 8.179 | 8.122 | 8.146 | 8,638 | +0.01(+0.07%) |
Feb 11, 2022 | 8.208 | 8.208 | 8.122 | 8.141 | 42,061 | -0.10(-1.17%) |
Feb 10, 2022 | 8.237 | 8.391 | 8.237 | 8.237 | 50,106 | +0.03(+0.35%) |
Feb 09, 2022 | 8.131 | 8.208 | 8.074 | 8.208 | 4,815 | +0.09(+1.06%) |
Feb 08, 2022 | 8.064 | 8.254 | 8.064 | 8.122 | 23,098 | -0.09(-1.05%) |
Feb 07, 2022 | 8.160 | 8.218 | 8.114 | 8.208 | 10,560 | +0.03(+0.35%) |
Feb 04, 2022 | 8.102 | 8.208 | 8.065 | 8.179 | 172,764 | +0.12(+1.53%) |
Feb 03, 2022 | 8.084 | 8.056 | 12,042 | -0.03(-0.35%) | ||
Feb 02, 2022 | 7.990 | 8.084 | 7.971 | 8.084 | 13,318 | +0.09(+1.18%) |
Feb 01, 2022 | 8.018 | 8.018 | 7.969 | 7.990 | 12,026 | -0.00(-0.06%) |
Jan 31, 2022 | 8.037 | 8.065 | 7.981 | 7.995 | 16,281 | -0.04(-0.52%) |
Jan 28, 2022 | 8.004 | 8.037 | 7.990 | 8.036 | 8,241 | +0.06(+0.70%) |
Jan 27, 2022 | 7.969 | 8.019 | 7.962 | 7.981 | 14,379 | +0.04(+0.47%) |
Jan 26, 2022 | 8.056 | 8.056 | 7.865 | 7.943 | 17,701 | +0.02(+0.24%) |
Jan 25, 2022 | 7.896 | 7.962 | 7.887 | 7.924 | 10,010 | -0.02(-0.24%) |
Jan 24, 2022 | 7.689 | 7.981 | 7.614 | 7.943 | 63,136 | +0.20(+2.62%) |
Jan 21, 2022 | 7.877 | 7.887 | 7.708 | 7.740 | 19,442 | -0.16(-2.09%) |
Jan 20, 2022 | 7.934 | 7.943 | 7.868 | 7.905 | 4,318 | -0.04(-0.47%) |
Jan 19, 2022 | 7.940 | 7.943 | 7.910 | 7.943 | 3,698 | +0.01(+0.12%) |
Jan 18, 2022 | 7.943 | 7.943 | 7.849 | 7.934 | 3,798 | +0.00(+0.00%) |
Jan 14, 2022 | 7.934 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 7.896 | 7.943 | 7.896 | 7.943 | 3,260 | -0.04(-0.47%) |
Jan 12, 2022 | 7.838 | 7.980 | 7.802 | 7.980 | 4,121 | +0.13(+1.68%) |
Jan 11, 2022 | 7.793 | 7.981 | 7.793 | 7.849 | 577 | -0.04(-0.48%) |
Jan 10, 2022 | 7.854 | 7.887 | 7.811 | 7.887 | 13,304 | +0.00(+0.00%) |
Jan 07, 2022 | 7.764 | 7.971 | 7.764 | 7.887 | 5,496 | +0.12(+1.57%) |
Jan 06, 2022 | 7.924 | 7.966 | 7.727 | 7.764 | 30,729 | -0.13(-1.67%) |
Jan 05, 2022 | 7.849 | 7.990 | 7.830 | 7.896 | 51,036 | +0.05(+0.60%) |
Jan 04, 2022 | 7.802 | 7.870 | 7.755 | 7.849 | 5,400 | +0.00(+0.00%) |