Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.770 | 10.28 | 9.685 | 10.14 | 404,360 | +0.24(+2.42%) |
Mar 30, 2022 | 9.900 | 10.11 | 9.760 | 9.900 | 333,566 | +0.00(+0.00%) |
Mar 29, 2022 | 10.02 | 10.20 | 9.560 | 9.900 | 521,865 | -0.16(-1.59%) |
Mar 28, 2022 | 9.430 | 10.17 | 9.400 | 10.06 | 680,806 | +0.44(+4.57%) |
Mar 25, 2022 | 9.550 | 9.750 | 9.235 | 9.620 | 356,167 | +0.25(+2.67%) |
Mar 24, 2022 | 9.000 | 9.550 | 9.000 | 9.370 | 397,793 | +0.27(+2.97%) |
Mar 23, 2022 | 8.990 | 9.220 | 8.700 | 9.100 | 553,114 | +0.13(+1.45%) |
Mar 22, 2022 | 8.500 | 9.040 | 8.500 | 8.970 | 395,904 | +0.38(+4.42%) |
Mar 21, 2022 | 8.880 | 8.907 | 8.490 | 8.590 | 327,990 | -0.38(-4.24%) |
Mar 18, 2022 | 8.510 | 9.170 | 8.510 | 8.970 | 482,975 | +0.32(+3.70%) |
Mar 17, 2022 | 8.380 | 8.790 | 8.228 | 8.650 | 274,733 | +0.21(+2.49%) |
Mar 16, 2022 | 7.940 | 8.460 | 7.940 | 8.440 | 265,016 | +0.39(+4.84%) |
Mar 15, 2022 | 8.170 | 8.170 | 7.790 | 8.050 | 259,618 | -0.04(-0.49%) |
Mar 14, 2022 | 8.430 | 8.430 | 7.760 | 8.090 | 370,908 | -0.35(-4.15%) |
Mar 11, 2022 | 8.500 | 8.590 | 8.150 | 8.440 | 667,885 | +0.33(+4.07%) |
Mar 10, 2022 | 7.500 | 8.233 | 7.410 | 8.110 | 701,928 | +0.51(+6.71%) |
Mar 09, 2022 | 7.220 | 8.070 | 7.220 | 7.600 | 745,854 | +0.34(+4.68%) |
Mar 08, 2022 | 7.100 | 7.390 | 6.680 | 7.260 | 478,588 | +0.22(+3.12%) |
Mar 07, 2022 | 7.120 | 7.272 | 6.960 | 7.040 | 230,556 | -0.15(-2.09%) |
Mar 04, 2022 | 7.570 | 7.570 | 7.000 | 7.190 | 433,046 | -0.26(-3.49%) |
Mar 03, 2022 | 7.750 | 7.840 | 7.410 | 7.450 | 100,555 | -0.29(-3.75%) |
Mar 02, 2022 | 7.480 | 7.960 | 7.407 | 7.740 | 331,484 | +0.23(+3.06%) |
Mar 01, 2022 | 7.680 | 7.780 | 7.350 | 7.510 | 105,244 | -0.12(-1.57%) |
Feb 28, 2022 | 7.580 | 7.900 | 7.408 | 7.630 | 219,007 | -0.07(-0.91%) |
Feb 25, 2022 | 7.680 | 7.750 | 7.380 | 7.700 | 447,391 | +0.04(+0.52%) |
Feb 24, 2022 | 6.900 | 7.710 | 6.710 | 7.660 | 549,614 | +0.44(+6.09%) |
Feb 23, 2022 | 7.150 | 7.570 | 7.140 | 7.220 | 314,327 | +0.20(+2.85%) |
Feb 22, 2022 | 7.700 | 7.855 | 7.000 | 7.020 | 499,629 | -0.92(-11.59%) |
Feb 18, 2022 | 7.940 | 0 | -0.18(-2.22%) | |||
Feb 17, 2022 | 7.770 | 8.130 | 7.770 | 8.120 | 377,015 | +0.22(+2.78%) |
Feb 16, 2022 | 7.750 | 7.950 | 7.480 | 7.900 | 360,110 | +0.24(+3.13%) |
Feb 15, 2022 | 7.710 | 7.790 | 7.510 | 7.660 | 263,844 | +0.17(+2.27%) |
Feb 14, 2022 | 7.900 | 8.150 | 7.370 | 7.490 | 458,282 | -0.07(-0.93%) |
Feb 11, 2022 | 7.750 | 8.110 | 7.360 | 7.560 | 436,036 | -0.28(-3.57%) |
Feb 10, 2022 | 7.900 | 8.180 | 7.712 | 7.840 | 889,453 | -0.11(-1.38%) |
Feb 09, 2022 | 7.500 | 7.980 | 7.470 | 7.950 | 404,770 | +0.50(+6.71%) |
Feb 08, 2022 | 7.120 | 7.450 | 7.020 | 7.450 | 600,818 | +0.28(+3.91%) |
Feb 07, 2022 | 6.610 | 7.355 | 6.550 | 7.170 | 553,174 | +0.53(+7.98%) |
Feb 04, 2022 | 6.400 | 6.760 | 6.340 | 6.640 | 176,982 | +0.28(+4.40%) |
Feb 03, 2022 | 6.230 | 6.880 | 6.360 | 318,513 | -0.12(-1.85%) | |
Feb 02, 2022 | 6.640 | 6.882 | 6.230 | 6.480 | 739,081 | -0.14(-2.11%) |
Feb 01, 2022 | 6.380 | 6.880 | 6.200 | 6.620 | 411,738 | +0.30(+4.75%) |
Jan 31, 2022 | 5.890 | 6.320 | 381,020 | +0.41(+6.94%) | ||
Jan 28, 2022 | 6.070 | 6.190 | 5.640 | 5.910 | 1,481,561 | -0.21(-3.43%) |
Jan 27, 2022 | 6.180 | 6.320 | 5.940 | 6.120 | 611,298 | +0.05(+0.82%) |
Jan 26, 2022 | 6.350 | 6.770 | 5.950 | 6.070 | 1,403,391 | -0.19(-3.04%) |
Jan 25, 2022 | 6.280 | 6.480 | 6.000 | 6.260 | 957,431 | -0.24(-3.69%) |
Jan 24, 2022 | 6.290 | 6.650 | 5.410 | 6.500 | 3,414,661 | -0.66(-9.22%) |
Jan 21, 2022 | 8.000 | 8.050 | 7.070 | 7.160 | 1,609,471 | -0.92(-11.39%) |
Jan 20, 2022 | 8.060 | 8.400 | 8.010 | 8.080 | 475,932 | +0.05(+0.62%) |
Jan 19, 2022 | 8.250 | 8.450 | 7.960 | 8.030 | 670,081 | -0.23(-2.78%) |
Jan 18, 2022 | 8.280 | 8.720 | 8.085 | 8.260 | 779,485 | -0.19(-2.25%) |
Jan 14, 2022 | 8.450 | 0 | +0.33(+4.06%) | |||
Jan 13, 2022 | 8.081 | 8.250 | 7.814 | 8.120 | 736,341 | +0.03(+0.37%) |
Jan 12, 2022 | 8.300 | 8.330 | 8.000 | 8.090 | 370,485 | -0.19(-2.29%) |
Jan 11, 2022 | 8.200 | 8.326 | 7.975 | 8.280 | 449,262 | +0.10(+1.22%) |
Jan 10, 2022 | 8.200 | 8.300 | 7.880 | 8.180 | 563,485 | -0.29(-3.42%) |
Jan 07, 2022 | 8.110 | 8.590 | 7.960 | 8.470 | 662,074 | +0.24(+2.92%) |
Jan 06, 2022 | 8.370 | 8.530 | 7.850 | 8.230 | 624,178 | -0.34(-3.97%) |
Jan 05, 2022 | 8.650 | 8.860 | 8.390 | 8.570 | 980,942 | -0.10(-1.15%) |
Jan 04, 2022 | 8.750 | 8.850 | 8.460 | 8.670 | 510,115 | -0.04(-0.46%) |