Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.700 | 9.496 | 8.700 | 9.350 | 61,063 | +0.59(+6.74%) |
Mar 30, 2022 | 8.510 | 8.880 | 8.435 | 8.760 | 39,565 | +0.31(+3.67%) |
Mar 29, 2022 | 8.380 | 8.627 | 8.080 | 8.450 | 48,142 | +0.26(+3.17%) |
Mar 28, 2022 | 8.470 | 8.585 | 7.870 | 8.190 | 37,891 | -0.16(-1.92%) |
Mar 25, 2022 | 7.870 | 8.410 | 7.860 | 8.350 | 32,810 | +0.39(+4.90%) |
Mar 24, 2022 | 7.780 | 8.184 | 7.600 | 7.960 | 39,924 | -0.08(-1.00%) |
Mar 23, 2022 | 8.030 | 8.280 | 7.790 | 8.040 | 70,511 | -0.15(-1.83%) |
Mar 22, 2022 | 8.240 | 8.480 | 8.080 | 8.190 | 84,583 | +0.00(+0.00%) |
Mar 21, 2022 | 8.000 | 8.350 | 7.930 | 8.190 | 152,452 | +0.09(+1.11%) |
Mar 18, 2022 | 8.250 | 8.459 | 8.040 | 8.100 | 179,450 | +0.01(+0.12%) |
Mar 17, 2022 | 7.720 | 8.360 | 7.720 | 8.090 | 85,141 | +0.16(+2.02%) |
Mar 16, 2022 | 8.560 | 8.560 | 7.860 | 7.930 | 53,138 | -0.37(-4.46%) |
Mar 15, 2022 | 8.100 | 8.400 | 8.010 | 8.300 | 18,231 | +0.19(+2.34%) |
Mar 14, 2022 | 8.740 | 8.740 | 7.910 | 8.110 | 41,049 | -0.70(-7.95%) |
Mar 11, 2022 | 9.495 | 9.495 | 8.770 | 8.810 | 29,437 | -0.64(-6.77%) |
Mar 10, 2022 | 9.890 | 9.890 | 9.355 | 9.450 | 14,719 | -0.67(-6.62%) |
Mar 09, 2022 | 9.520 | 10.23 | 9.520 | 10.12 | 22,423 | +0.91(+9.88%) |
Mar 08, 2022 | 9.180 | 9.800 | 9.050 | 9.210 | 32,525 | +0.07(+0.77%) |
Mar 07, 2022 | 9.320 | 9.595 | 9.050 | 9.140 | 33,452 | -0.06(-0.65%) |
Mar 04, 2022 | 9.520 | 9.722 | 8.770 | 9.200 | 31,460 | -0.32(-3.36%) |
Mar 03, 2022 | 10.20 | 10.49 | 9.520 | 9.520 | 35,622 | -0.88(-8.46%) |
Mar 02, 2022 | 10.53 | 10.66 | 10.29 | 10.40 | 9,305 | +0.19(+1.86%) |
Mar 01, 2022 | 10.24 | 10.41 | 9.890 | 10.21 | 36,038 | +0.11(+1.09%) |
Feb 28, 2022 | 10.82 | 11.45 | 10.07 | 10.10 | 23,568 | -1.07(-9.58%) |
Feb 25, 2022 | 10.80 | 11.37 | 10.46 | 11.17 | 15,452 | +0.43(+4.00%) |
Feb 24, 2022 | 10.02 | 10.87 | 9.950 | 10.74 | 26,016 | +0.62(+6.13%) |
Feb 23, 2022 | 10.42 | 10.42 | 10.02 | 10.12 | 27,073 | -0.24(-2.32%) |
Feb 22, 2022 | 10.25 | 10.64 | 10.25 | 10.36 | 25,500 | +0.11(+1.07%) |
Feb 18, 2022 | 10.25 | 0 | -0.72(-6.56%) | |||
Feb 17, 2022 | 11.37 | 11.56 | 10.76 | 10.97 | 27,437 | -0.28(-2.49%) |
Feb 16, 2022 | 11.05 | 11.25 | 10.85 | 11.25 | 13,737 | +0.06(+0.54%) |
Feb 15, 2022 | 11.12 | 11.36 | 11.06 | 11.19 | 16,796 | +0.18(+1.63%) |
Feb 14, 2022 | 11.31 | 11.52 | 10.71 | 11.01 | 24,956 | -0.38(-3.34%) |
Feb 11, 2022 | 12.90 | 13.14 | 11.18 | 11.39 | 36,500 | -1.61(-12.38%) |
Feb 10, 2022 | 11.77 | 13.27 | 11.60 | 13.00 | 57,765 | +1.03(+8.60%) |
Feb 09, 2022 | 11.25 | 12.74 | 11.25 | 11.97 | 30,092 | +0.62(+5.46%) |
Feb 08, 2022 | 11.49 | 11.50 | 10.79 | 11.35 | 26,805 | +0.01(+0.09%) |
Feb 07, 2022 | 11.20 | 12.01 | 10.91 | 11.34 | 44,623 | +0.48(+4.42%) |
Feb 04, 2022 | 10.41 | 11.14 | 10.25 | 10.86 | 22,252 | +0.38(+3.63%) |
Feb 03, 2022 | 10.04 | 10.87 | 10.48 | 70,049 | +0.22(+2.14%) | |
Feb 02, 2022 | 11.38 | 11.38 | 10.15 | 10.26 | 91,939 | -1.13(-9.92%) |
Feb 01, 2022 | 11.18 | 11.64 | 11.06 | 11.39 | 25,529 | +0.27(+2.43%) |
Jan 31, 2022 | 10.09 | 11.50 | 10.09 | 11.12 | 32,863 | +0.80(+7.75%) |
Jan 28, 2022 | 9.820 | 10.50 | 9.490 | 10.32 | 15,312 | +0.43(+4.35%) |
Jan 27, 2022 | 10.54 | 10.55 | 9.525 | 9.890 | 46,348 | -0.26(-2.56%) |
Jan 26, 2022 | 10.69 | 10.90 | 10.11 | 10.15 | 19,553 | -0.57(-5.32%) |
Jan 25, 2022 | 10.42 | 11.02 | 10.30 | 10.72 | 27,736 | +0.01(+0.09%) |
Jan 24, 2022 | 10.90 | 11.04 | 10.00 | 10.71 | 48,652 | -0.29(-2.64%) |
Jan 21, 2022 | 11.24 | 11.64 | 10.44 | 11.00 | 49,313 | -0.48(-4.18%) |
Jan 20, 2022 | 11.68 | 12.28 | 11.43 | 11.48 | 23,547 | -0.24(-2.05%) |
Jan 19, 2022 | 11.59 | 11.83 | 11.20 | 11.72 | 40,879 | +0.18(+1.56%) |
Jan 18, 2022 | 11.30 | 12.19 | 11.30 | 11.54 | 46,529 | +0.01(+0.09%) |
Jan 14, 2022 | 11.53 | 0 | -0.14(-1.20%) | |||
Jan 13, 2022 | 12.49 | 12.59 | 11.50 | 11.67 | 43,414 | -0.66(-5.35%) |
Jan 12, 2022 | 12.95 | 13.32 | 12.16 | 12.33 | 42,864 | -0.47(-3.67%) |
Jan 11, 2022 | 12.73 | 12.94 | 12.50 | 12.80 | 13,150 | +0.04(+0.31%) |
Jan 10, 2022 | 12.25 | 12.86 | 12.03 | 12.76 | 33,010 | +0.09(+0.71%) |
Jan 07, 2022 | 12.55 | 12.95 | 12.55 | 12.67 | 10,376 | +0.08(+0.64%) |
Jan 06, 2022 | 12.14 | 13.06 | 11.81 | 12.59 | 25,307 | +0.45(+3.71%) |
Jan 05, 2022 | 13.23 | 13.70 | 11.93 | 12.14 | 52,053 | -1.02(-7.75%) |
Jan 04, 2022 | 13.62 | 13.62 | 12.88 | 13.16 | 20,215 | -0.17(-1.28%) |