Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.42 | 10.84 | 10.20 | 10.41 | 163,831 | +0.04(+0.39%) |
Mar 30, 2022 | 10.09 | 10.48 | 9.910 | 10.37 | 180,458 | +0.26(+2.57%) |
Mar 29, 2022 | 9.570 | 10.14 | 9.440 | 10.11 | 191,385 | +0.85(+9.18%) |
Mar 28, 2022 | 9.330 | 9.470 | 9.140 | 9.260 | 92,320 | -0.07(-0.75%) |
Mar 25, 2022 | 9.480 | 9.500 | 9.217 | 9.330 | 148,850 | -0.19(-2.00%) |
Mar 24, 2022 | 9.410 | 9.520 | 9.050 | 9.520 | 98,324 | +0.11(+1.17%) |
Mar 23, 2022 | 9.530 | 9.670 | 9.250 | 9.410 | 185,123 | -0.24(-2.49%) |
Mar 22, 2022 | 9.360 | 9.658 | 9.280 | 9.650 | 161,347 | +0.32(+3.43%) |
Mar 21, 2022 | 9.450 | 9.500 | 9.220 | 9.330 | 170,119 | -0.14(-1.48%) |
Mar 18, 2022 | 9.070 | 9.510 | 9.060 | 9.470 | 203,093 | +0.32(+3.50%) |
Mar 17, 2022 | 8.430 | 9.281 | 8.430 | 9.150 | 134,822 | +0.55(+6.40%) |
Mar 16, 2022 | 8.110 | 8.615 | 8.110 | 8.600 | 186,045 | +0.56(+6.97%) |
Mar 15, 2022 | 8.020 | 8.130 | 7.960 | 8.040 | 129,039 | +0.03(+0.37%) |
Mar 14, 2022 | 8.140 | 8.400 | 7.870 | 8.010 | 320,303 | +0.01(+0.12%) |
Mar 11, 2022 | 8.780 | 8.780 | 8.000 | 8.000 | 186,513 | -0.60(-6.98%) |
Mar 10, 2022 | 8.660 | 8.750 | 8.230 | 8.600 | 286,309 | -0.18(-2.05%) |
Mar 09, 2022 | 8.910 | 8.920 | 8.610 | 8.780 | 196,730 | +0.20(+2.33%) |
Mar 08, 2022 | 9.120 | 9.480 | 8.510 | 8.580 | 221,014 | -0.39(-4.35%) |
Mar 07, 2022 | 9.580 | 10.08 | 8.800 | 8.970 | 369,949 | -0.32(-3.44%) |
Mar 04, 2022 | 8.730 | 9.480 | 8.700 | 9.290 | 233,310 | +0.43(+4.85%) |
Mar 03, 2022 | 8.770 | 9.000 | 8.630 | 8.860 | 185,676 | +0.12(+1.37%) |
Mar 02, 2022 | 8.930 | 9.050 | 8.400 | 8.740 | 171,030 | +0.20(+2.34%) |
Mar 01, 2022 | 8.740 | 8.820 | 8.440 | 8.540 | 149,369 | -0.21(-2.40%) |
Feb 28, 2022 | 8.740 | 8.850 | 8.580 | 8.750 | 142,598 | +0.08(+0.92%) |
Feb 25, 2022 | 8.970 | 8.680 | 8.300 | 8.670 | 141,232 | +0.15(+1.76%) |
Feb 24, 2022 | 7.500 | 8.630 | 7.475 | 8.520 | 292,747 | +0.72(+9.23%) |
Feb 23, 2022 | 7.950 | 8.080 | 7.730 | 7.800 | 191,826 | -0.09(-1.14%) |
Feb 22, 2022 | 7.980 | 8.390 | 7.870 | 7.890 | 270,961 | -0.27(-3.31%) |
Feb 18, 2022 | 8.160 | 0 | -0.06(-0.73%) | |||
Feb 17, 2022 | 8.540 | 8.594 | 8.180 | 8.220 | 233,496 | -0.49(-5.63%) |
Feb 16, 2022 | 8.930 | 9.049 | 8.530 | 8.710 | 281,516 | +0.36(+4.31%) |
Feb 15, 2022 | 8.530 | 8.600 | 8.140 | 8.350 | 142,612 | +0.14(+1.71%) |
Feb 14, 2022 | 8.350 | 8.680 | 8.200 | 8.210 | 129,468 | -0.15(-1.79%) |
Feb 11, 2022 | 8.890 | 8.920 | 8.342 | 8.360 | 308,582 | -0.55(-6.17%) |
Feb 10, 2022 | 8.910 | 9.190 | 8.826 | 8.910 | 233,698 | -0.16(-1.76%) |
Feb 09, 2022 | 9.040 | 9.190 | 8.930 | 9.070 | 191,814 | +0.17(+1.91%) |
Feb 08, 2022 | 8.720 | 8.947 | 8.540 | 8.900 | 176,523 | +0.15(+1.71%) |
Feb 07, 2022 | 8.560 | 8.980 | 8.540 | 8.750 | 214,515 | +0.08(+0.92%) |
Feb 04, 2022 | 8.420 | 8.715 | 8.040 | 8.670 | 270,614 | +0.36(+4.33%) |
Feb 03, 2022 | 8.420 | 8.200 | 8.310 | 290,544 | -0.32(-3.71%) | |
Feb 02, 2022 | 9.080 | 9.100 | 8.400 | 8.630 | 257,777 | -0.42(-4.64%) |
Feb 01, 2022 | 8.900 | 9.140 | 8.548 | 9.050 | 312,026 | +0.56(+6.60%) |
Jan 28, 2022 | 8.070 | 8.500 | 7.820 | 8.490 | 408,052 | +0.35(+4.30%) |
Jan 27, 2022 | 8.780 | 8.780 | 8.100 | 8.140 | 329,583 | -0.56(-6.44%) |
Jan 26, 2022 | 9.320 | 9.320 | 8.619 | 8.700 | 406,491 | +0.01(+0.12%) |
Jan 25, 2022 | 8.630 | 8.850 | 8.240 | 8.690 | 350,345 | -0.23(-2.58%) |
Jan 24, 2022 | 8.660 | 8.960 | 8.140 | 8.920 | 586,043 | -0.08(-0.89%) |
Jan 21, 2022 | 9.000 | 9.420 | 8.820 | 9.000 | 274,745 | -0.13(-1.42%) |
Jan 20, 2022 | 9.290 | 9.730 | 9.130 | 9.130 | 182,987 | -0.09(-0.98%) |
Jan 19, 2022 | 9.560 | 9.630 | 9.150 | 9.220 | 205,268 | -0.19(-2.02%) |
Jan 18, 2022 | 9.750 | 9.780 | 9.350 | 9.410 | 297,481 | -0.44(-4.47%) |
Jan 14, 2022 | 9.850 | 0 | +0.09(+0.92%) | |||
Jan 13, 2022 | 10.11 | 10.20 | 9.750 | 9.760 | 167,158 | -0.32(-3.17%) |
Jan 12, 2022 | 10.71 | 10.80 | 10.05 | 10.08 | 166,074 | -0.51(-4.82%) |
Jan 11, 2022 | 10.27 | 10.73 | 10.10 | 10.59 | 212,440 | +0.29(+2.82%) |
Jan 10, 2022 | 10.25 | 10.33 | 9.740 | 10.30 | 363,151 | -0.01(-0.10%) |
Jan 07, 2022 | 10.49 | 10.70 | 10.10 | 10.31 | 235,597 | -0.24(-2.27%) |
Jan 06, 2022 | 10.39 | 10.77 | 10.12 | 10.55 | 220,268 | -0.02(-0.19%) |
Jan 05, 2022 | 11.32 | 11.32 | 10.45 | 10.57 | 263,759 | -0.63(-5.62%) |
Jan 04, 2022 | 11.59 | 11.66 | 10.84 | 11.20 | 232,312 | -0.40(-3.45%) |