Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.040 | 8.300 | 8.000 | 8.270 | 28,715 | +0.12(+1.47%) |
Mar 30, 2022 | 7.950 | 8.290 | 7.890 | 8.150 | 164,374 | +0.15(+1.88%) |
Mar 29, 2022 | 8.070 | 8.223 | 7.830 | 8.000 | 151,920 | -0.11(-1.36%) |
Mar 28, 2022 | 8.320 | 8.320 | 7.810 | 8.110 | 83,682 | -0.19(-2.29%) |
Mar 25, 2022 | 8.310 | 8.310 | 7.950 | 8.300 | 39,450 | +0.03(+0.36%) |
Mar 24, 2022 | 8.170 | 8.400 | 7.840 | 8.270 | 75,116 | +0.10(+1.22%) |
Mar 23, 2022 | 8.380 | 8.430 | 8.130 | 8.170 | 45,218 | -0.32(-3.77%) |
Mar 22, 2022 | 8.260 | 8.525 | 8.250 | 8.490 | 62,121 | +0.15(+1.80%) |
Mar 21, 2022 | 8.330 | 8.390 | 8.020 | 8.340 | 81,057 | -0.02(-0.24%) |
Mar 18, 2022 | 7.980 | 8.450 | 7.980 | 8.360 | 120,301 | +0.28(+3.47%) |
Mar 17, 2022 | 7.910 | 8.284 | 7.910 | 8.080 | 137,885 | +0.10(+1.25%) |
Mar 16, 2022 | 7.910 | 8.000 | 7.755 | 7.980 | 40,748 | +0.17(+2.18%) |
Mar 15, 2022 | 7.640 | 7.930 | 7.500 | 7.810 | 108,665 | +0.17(+2.23%) |
Mar 14, 2022 | 7.420 | 7.920 | 7.400 | 7.640 | 183,791 | +0.29(+3.95%) |
Mar 11, 2022 | 7.180 | 7.500 | 6.900 | 7.350 | 108,258 | +0.26(+3.67%) |
Mar 10, 2022 | 7.440 | 7.610 | 6.810 | 7.090 | 203,221 | -0.35(-4.70%) |
Mar 09, 2022 | 6.660 | 7.530 | 6.510 | 7.440 | 180,821 | +0.92(+14.11%) |
Mar 08, 2022 | 6.500 | 6.740 | 6.200 | 6.520 | 154,490 | +0.22(+3.49%) |
Mar 07, 2022 | 6.610 | 6.610 | 6.190 | 6.300 | 309,031 | -0.23(-3.52%) |
Mar 04, 2022 | 6.840 | 6.840 | 6.470 | 6.530 | 78,552 | -0.36(-5.22%) |
Mar 03, 2022 | 6.580 | 6.940 | 6.360 | 6.890 | 318,712 | +0.32(+4.87%) |
Mar 02, 2022 | 6.540 | 6.645 | 6.420 | 6.570 | 109,999 | +0.04(+0.69%) |
Mar 01, 2022 | 6.770 | 6.930 | 6.450 | 6.525 | 326,088 | -0.46(-6.52%) |
Feb 28, 2022 | 7.000 | 7.010 | 5.610 | 6.980 | 1,300,992 | -1.15(-14.15%) |
Feb 25, 2022 | 8.310 | 8.240 | 7.960 | 8.130 | 1,165,886 | +0.06(+0.74%) |
Feb 24, 2022 | 8.110 | 8.210 | 7.805 | 8.070 | 166,389 | -0.10(-1.22%) |
Feb 23, 2022 | 8.610 | 8.765 | 8.000 | 8.170 | 149,900 | -0.44(-5.11%) |
Feb 22, 2022 | 8.900 | 8.967 | 8.510 | 8.610 | 490,741 | -0.42(-4.65%) |
Feb 18, 2022 | 9.030 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 9.100 | 9.210 | 9.000 | 9.020 | 46,974 | -0.19(-2.06%) |
Feb 16, 2022 | 9.340 | 9.570 | 9.170 | 9.210 | 93,251 | -0.22(-2.33%) |
Feb 15, 2022 | 9.520 | 9.710 | 9.400 | 9.430 | 35,672 | -0.09(-0.95%) |
Feb 14, 2022 | 9.660 | 9.950 | 9.490 | 9.520 | 60,384 | -0.18(-1.86%) |
Feb 11, 2022 | 9.830 | 10.07 | 9.620 | 9.700 | 57,137 | -0.13(-1.32%) |
Feb 10, 2022 | 9.490 | 9.940 | 9.490 | 9.830 | 102,068 | +0.06(+0.61%) |
Feb 09, 2022 | 10.40 | 10.40 | 9.710 | 9.770 | 113,927 | -0.65(-6.24%) |
Feb 08, 2022 | 10.42 | 10.49 | 10.21 | 10.42 | 57,613 | -0.17(-1.61%) |
Feb 07, 2022 | 9.960 | 10.65 | 9.960 | 10.59 | 28,559 | +0.54(+5.37%) |
Feb 04, 2022 | 9.900 | 10.32 | 9.680 | 10.05 | 156,937 | +0.08(+0.80%) |
Feb 03, 2022 | 10.07 | 9.880 | 9.970 | 24,449 | -0.17(-1.68%) | |
Feb 02, 2022 | 10.05 | 10.28 | 10.05 | 10.14 | 54,316 | -0.09(-0.88%) |
Feb 01, 2022 | 10.01 | 10.32 | 10.01 | 10.23 | 127,768 | +0.12(+1.19%) |
Jan 31, 2022 | 9.950 | 10.20 | 9.830 | 10.11 | 45,262 | +0.06(+0.60%) |
Jan 28, 2022 | 10.30 | 10.56 | 9.750 | 10.05 | 166,123 | -0.59(-5.55%) |
Jan 27, 2022 | 10.91 | 11.08 | 10.55 | 10.64 | 67,507 | -0.21(-1.94%) |
Jan 26, 2022 | 10.55 | 11.08 | 10.55 | 10.85 | 120,880 | +0.33(+3.14%) |
Jan 25, 2022 | 10.14 | 10.58 | 10.14 | 10.52 | 63,271 | +0.24(+2.33%) |
Jan 24, 2022 | 9.930 | 10.60 | 9.870 | 10.28 | 220,038 | +0.01(+0.10%) |
Jan 21, 2022 | 10.03 | 10.42 | 10.01 | 10.27 | 61,900 | -0.03(-0.29%) |
Jan 20, 2022 | 9.750 | 10.34 | 9.750 | 10.30 | 42,718 | +0.30(+3.00%) |
Jan 19, 2022 | 9.930 | 10.03 | 9.700 | 10.00 | 231,693 | +0.07(+0.70%) |
Jan 18, 2022 | 10.56 | 10.62 | 9.890 | 9.930 | 100,731 | -0.62(-5.88%) |
Jan 14, 2022 | 10.55 | 0 | +0.55(+5.50%) | |||
Jan 13, 2022 | 9.970 | 10.15 | 9.860 | 10.00 | 58,689 | +0.00(+0.00%) |
Jan 12, 2022 | 10.20 | 10.25 | 9.970 | 10.00 | 49,237 | -0.09(-0.89%) |
Jan 11, 2022 | 10.11 | 10.31 | 10.01 | 10.09 | 98,803 | +0.04(+0.40%) |
Jan 10, 2022 | 10.57 | 10.77 | 10.01 | 10.05 | 115,683 | -0.73(-6.77%) |
Jan 07, 2022 | 10.89 | 11.63 | 10.52 | 10.78 | 270,491 | -0.08(-0.74%) |
Jan 06, 2022 | 10.61 | 10.96 | 10.41 | 10.86 | 205,627 | +0.03(+0.28%) |
Jan 05, 2022 | 10.68 | 10.90 | 10.59 | 10.83 | 148,507 | +0.26(+2.46%) |
Jan 04, 2022 | 10.80 | 10.80 | 10.38 | 10.57 | 73,725 | -0.17(-1.58%) |