Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.320 | 9.450 | 9.220 | 9.290 | 1,648,022 | -0.03(-0.32%) |
Mar 30, 2022 | 9.520 | 9.530 | 9.310 | 9.320 | 390,222 | -0.21(-2.20%) |
Mar 29, 2022 | 9.400 | 9.640 | 9.330 | 9.530 | 529,469 | +0.24(+2.58%) |
Mar 28, 2022 | 9.290 | 9.310 | 9.160 | 9.290 | 368,026 | -0.03(-0.32%) |
Mar 25, 2022 | 9.430 | 9.490 | 9.270 | 9.320 | 449,456 | -0.21(-2.20%) |
Mar 24, 2022 | 9.510 | 9.540 | 9.340 | 9.530 | 491,354 | +0.12(+1.28%) |
Mar 23, 2022 | 9.530 | 9.560 | 9.400 | 9.410 | 335,926 | -0.22(-2.28%) |
Mar 22, 2022 | 9.520 | 9.710 | 9.510 | 9.630 | 418,607 | +0.14(+1.48%) |
Mar 21, 2022 | 9.610 | 9.690 | 9.370 | 9.490 | 363,026 | -0.12(-1.25%) |
Mar 18, 2022 | 9.410 | 9.640 | 9.340 | 9.610 | 1,113,441 | +0.23(+2.45%) |
Mar 17, 2022 | 9.160 | 9.440 | 9.135 | 9.380 | 528,493 | +0.20(+2.18%) |
Mar 16, 2022 | 9.000 | 9.250 | 8.980 | 9.180 | 659,859 | +0.27(+3.03%) |
Mar 15, 2022 | 8.720 | 8.940 | 8.720 | 8.910 | 469,772 | +0.19(+2.18%) |
Mar 14, 2022 | 8.850 | 8.970 | 8.675 | 8.720 | 422,723 | -0.15(-1.69%) |
Mar 11, 2022 | 9.140 | 9.230 | 8.850 | 8.870 | 346,025 | -0.17(-1.88%) |
Mar 10, 2022 | 8.960 | 9.060 | 8.910 | 9.040 | 261,563 | -0.09(-0.99%) |
Mar 09, 2022 | 9.230 | 9.250 | 8.970 | 9.130 | 409,914 | +0.35(+3.99%) |
Mar 08, 2022 | 8.720 | 8.945 | 8.655 | 8.780 | 549,864 | +0.10(+1.15%) |
Mar 07, 2022 | 8.930 | 8.930 | 8.660 | 8.680 | 675,420 | -0.25(-2.80%) |
Mar 04, 2022 | 9.070 | 9.100 | 8.885 | 8.930 | 574,796 | -0.26(-2.83%) |
Mar 03, 2022 | 9.290 | 9.290 | 9.080 | 9.190 | 940,866 | -0.07(-0.76%) |
Mar 02, 2022 | 9.030 | 9.280 | 9.030 | 9.260 | 611,497 | +0.23(+2.55%) |
Mar 01, 2022 | 9.190 | 9.350 | 8.950 | 9.030 | 741,270 | -0.28(-3.01%) |
Feb 28, 2022 | 9.250 | 9.365 | 9.190 | 9.310 | 681,686 | +0.00(+0.00%) |
Feb 25, 2022 | 9.190 | 9.345 | 9.160 | 9.310 | 659,645 | +0.12(+1.31%) |
Feb 24, 2022 | 8.520 | 9.205 | 8.440 | 9.190 | 702,301 | +0.38(+4.31%) |
Feb 23, 2022 | 9.100 | 9.180 | 8.810 | 8.810 | 423,935 | -0.22(-2.44%) |
Feb 22, 2022 | 9.180 | 9.285 | 9.000 | 9.030 | 688,253 | -0.25(-2.69%) |
Feb 18, 2022 | 9.280 | 0 | -0.12(-1.28%) | |||
Feb 17, 2022 | 9.250 | 9.540 | 9.250 | 9.400 | 623,737 | -0.10(-1.05%) |
Feb 16, 2022 | 9.360 | 9.560 | 9.275 | 9.500 | 1,025,139 | +0.07(+0.74%) |
Feb 15, 2022 | 9.190 | 9.465 | 9.190 | 9.430 | 523,354 | +0.32(+3.51%) |
Feb 14, 2022 | 9.150 | 9.250 | 9.020 | 9.110 | 554,923 | -0.05(-0.55%) |
Feb 11, 2022 | 9.330 | 9.410 | 9.080 | 9.160 | 629,141 | -0.18(-1.93%) |
Feb 10, 2022 | 9.150 | 9.615 | 9.120 | 9.340 | 1,060,090 | +0.03(+0.32%) |
Feb 09, 2022 | 9.320 | 9.380 | 9.250 | 9.310 | 950,745 | +0.04(+0.43%) |
Feb 08, 2022 | 9.100 | 9.390 | 9.100 | 9.270 | 893,219 | +0.19(+2.09%) |
Feb 07, 2022 | 9.350 | 9.420 | 9.040 | 9.080 | 942,089 | -0.31(-3.30%) |
Feb 04, 2022 | 9.260 | 9.600 | 9.200 | 9.390 | 2,019,194 | +0.54(+6.10%) |
Feb 03, 2022 | 8.810 | 8.850 | 1,174,458 | -0.20(-2.21%) | ||
Feb 02, 2022 | 9.260 | 9.305 | 8.820 | 9.050 | 1,969,897 | -0.17(-1.84%) |
Feb 01, 2022 | 9.800 | 9.900 | 9.110 | 9.220 | 6,570,450 | -1.54(-14.31%) |
Jan 31, 2022 | 10.36 | 10.77 | 10.76 | 1,923,085 | +0.43(+4.16%) | |
Jan 28, 2022 | 10.11 | 10.38 | 9.900 | 10.33 | 1,042,508 | +0.22(+2.18%) |
Jan 27, 2022 | 10.45 | 10.57 | 10.03 | 10.11 | 828,464 | -0.21(-2.03%) |
Jan 26, 2022 | 10.52 | 10.65 | 10.23 | 10.32 | 673,191 | -0.03(-0.29%) |
Jan 25, 2022 | 10.54 | 10.58 | 10.23 | 10.35 | 777,583 | -0.38(-3.54%) |
Jan 24, 2022 | 10.14 | 10.76 | 10.14 | 10.73 | 1,308,937 | +0.33(+3.17%) |
Jan 21, 2022 | 10.50 | 10.78 | 10.40 | 10.40 | 739,934 | -0.20(-1.89%) |
Jan 20, 2022 | 10.84 | 11.02 | 10.59 | 10.60 | 370,712 | -0.17(-1.58%) |
Jan 19, 2022 | 10.90 | 10.97 | 10.72 | 10.77 | 423,941 | -0.07(-0.65%) |
Jan 18, 2022 | 11.22 | 11.41 | 10.82 | 10.84 | 566,236 | -0.60(-5.24%) |
Jan 14, 2022 | 11.44 | 0 | +0.09(+0.79%) | |||
Jan 13, 2022 | 11.50 | 11.60 | 11.33 | 11.35 | 377,970 | -0.06(-0.53%) |
Jan 12, 2022 | 11.64 | 11.64 | 11.37 | 11.41 | 499,766 | -0.09(-0.78%) |
Jan 11, 2022 | 11.54 | 11.54 | 11.17 | 11.50 | 435,606 | +0.16(+1.41%) |
Jan 10, 2022 | 11.07 | 11.41 | 10.96 | 11.34 | 612,465 | +0.14(+1.25%) |
Jan 07, 2022 | 11.59 | 11.62 | 11.18 | 11.20 | 677,433 | -0.36(-3.11%) |
Jan 06, 2022 | 11.59 | 11.67 | 11.29 | 11.56 | 659,971 | +0.00(+0.00%) |
Jan 05, 2022 | 12.12 | 12.22 | 11.52 | 11.56 | 1,025,555 | -0.61(-5.01%) |
Jan 04, 2022 | 12.02 | 12.22 | 11.89 | 12.17 | 1,017,421 | +0.15(+1.25%) |