Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.330 | 8.640 | 8.270 | 8.290 | 2,598,866 | +0.01(+0.12%) |
Mar 30, 2022 | 8.100 | 8.550 | 8.010 | 8.280 | 1,669,543 | +0.17(+2.10%) |
Mar 29, 2022 | 8.010 | 8.260 | 7.980 | 8.110 | 957,075 | +0.13(+1.63%) |
Mar 28, 2022 | 7.920 | 8.100 | 7.765 | 7.980 | 847,802 | -0.01(-0.13%) |
Mar 25, 2022 | 8.350 | 8.420 | 7.960 | 7.990 | 931,477 | -0.32(-3.85%) |
Mar 24, 2022 | 8.300 | 8.370 | 8.180 | 8.310 | 927,141 | +0.11(+1.34%) |
Mar 23, 2022 | 8.230 | 8.500 | 8.110 | 8.200 | 1,452,929 | -0.09(-1.09%) |
Mar 22, 2022 | 7.910 | 8.300 | 7.900 | 8.290 | 1,552,638 | +0.44(+5.61%) |
Mar 21, 2022 | 7.610 | 8.060 | 7.585 | 7.850 | 1,253,893 | +0.23(+3.02%) |
Mar 18, 2022 | 7.420 | 7.770 | 7.340 | 7.620 | 2,268,197 | +0.23(+3.11%) |
Mar 17, 2022 | 7.420 | 7.690 | 7.110 | 7.390 | 1,471,346 | -0.50(-6.34%) |
Mar 16, 2022 | 7.580 | 7.900 | 7.470 | 7.890 | 1,174,336 | +0.35(+4.64%) |
Mar 15, 2022 | 7.640 | 7.666 | 7.285 | 7.540 | 928,569 | -0.09(-1.18%) |
Mar 14, 2022 | 7.610 | 7.830 | 7.430 | 7.630 | 1,140,123 | +0.05(+0.66%) |
Mar 11, 2022 | 7.890 | 8.030 | 7.560 | 7.580 | 1,231,614 | -0.27(-3.44%) |
Mar 10, 2022 | 7.840 | 8.010 | 7.730 | 7.850 | 701,746 | -0.11(-1.38%) |
Mar 09, 2022 | 7.610 | 8.075 | 7.600 | 7.960 | 1,063,817 | +0.48(+6.42%) |
Mar 08, 2022 | 7.690 | 7.790 | 7.470 | 7.480 | 989,483 | -0.23(-2.98%) |
Mar 07, 2022 | 7.630 | 7.875 | 7.615 | 7.710 | 762,991 | +0.08(+1.05%) |
Mar 04, 2022 | 7.840 | 7.880 | 7.590 | 7.630 | 847,136 | -0.26(-3.30%) |
Mar 03, 2022 | 8.130 | 8.130 | 7.760 | 7.890 | 1,515,184 | -0.16(-1.99%) |
Mar 02, 2022 | 7.800 | 8.300 | 7.800 | 8.050 | 1,456,703 | +0.26(+3.34%) |
Mar 01, 2022 | 7.780 | 7.940 | 7.690 | 7.790 | 715,181 | -0.01(-0.13%) |
Feb 28, 2022 | 7.810 | 8.130 | 7.770 | 7.800 | 1,751,906 | -0.03(-0.38%) |
Feb 25, 2022 | 7.730 | 7.840 | 7.670 | 7.830 | 773,591 | +0.09(+1.16%) |
Feb 24, 2022 | 7.030 | 7.755 | 7.030 | 7.740 | 1,430,424 | +0.31(+4.17%) |
Feb 23, 2022 | 7.510 | 7.635 | 7.374 | 7.430 | 848,797 | -0.01(-0.13%) |
Feb 22, 2022 | 7.490 | 7.710 | 7.385 | 7.440 | 787,500 | -0.20(-2.62%) |
Feb 18, 2022 | 7.640 | 0 | -0.01(-0.13%) | |||
Feb 17, 2022 | 7.890 | 7.975 | 7.620 | 7.650 | 1,104,565 | -0.25(-3.16%) |
Feb 16, 2022 | 7.630 | 7.920 | 7.455 | 7.900 | 1,589,252 | +0.18(+2.33%) |
Feb 15, 2022 | 7.610 | 7.930 | 7.610 | 7.720 | 2,516,394 | +0.14(+1.85%) |
Feb 14, 2022 | 7.987 | 8.000 | 7.560 | 7.580 | 1,685,400 | -0.36(-4.53%) |
Feb 11, 2022 | 7.440 | 7.970 | 7.396 | 7.940 | 1,890,173 | +0.53(+7.15%) |
Feb 10, 2022 | 7.260 | 7.755 | 7.230 | 7.410 | 1,468,391 | +0.06(+0.82%) |
Feb 09, 2022 | 7.000 | 7.360 | 6.950 | 7.350 | 1,477,765 | +0.36(+5.15%) |
Feb 08, 2022 | 6.560 | 7.095 | 6.540 | 6.990 | 2,743,933 | +0.45(+6.88%) |
Feb 07, 2022 | 5.620 | 6.620 | 5.610 | 6.540 | 2,422,496 | +0.91(+16.16%) |
Feb 04, 2022 | 5.640 | 5.710 | 5.580 | 5.630 | 676,365 | -0.03(-0.53%) |
Feb 03, 2022 | 5.710 | 5.630 | 5.660 | 924,895 | -0.13(-2.25%) | |
Feb 02, 2022 | 5.830 | 5.845 | 5.700 | 5.790 | 705,596 | -0.03(-0.52%) |
Feb 01, 2022 | 5.750 | 5.835 | 5.605 | 5.820 | 571,394 | +0.28(+5.05%) |
Jan 28, 2022 | 5.320 | 5.560 | 5.240 | 5.540 | 1,089,085 | +0.23(+4.33%) |
Jan 27, 2022 | 5.740 | 5.740 | 5.305 | 5.310 | 1,009,348 | -0.22(-3.98%) |
Jan 26, 2022 | 5.690 | 5.775 | 5.480 | 5.530 | 956,871 | -0.11(-1.95%) |
Jan 25, 2022 | 5.570 | 5.690 | 5.490 | 5.640 | 785,040 | -0.01(-0.18%) |
Jan 24, 2022 | 5.450 | 5.675 | 5.290 | 5.650 | 1,404,616 | +0.11(+1.99%) |
Jan 21, 2022 | 5.550 | 5.740 | 5.330 | 5.540 | 1,663,206 | -0.15(-2.64%) |
Jan 20, 2022 | 5.900 | 5.995 | 5.670 | 5.690 | 725,098 | -0.18(-3.07%) |
Jan 19, 2022 | 5.900 | 6.085 | 5.860 | 5.870 | 778,410 | -0.01(-0.17%) |
Jan 18, 2022 | 6.150 | 6.190 | 5.870 | 5.880 | 1,353,162 | -0.36(-5.77%) |
Jan 14, 2022 | 6.240 | 0 | +0.10(+1.63%) | |||
Jan 13, 2022 | 6.280 | 6.440 | 6.110 | 6.140 | 834,743 | -0.09(-1.44%) |
Jan 12, 2022 | 6.430 | 6.476 | 6.210 | 6.230 | 752,742 | -0.15(-2.35%) |
Jan 11, 2022 | 6.370 | 6.420 | 6.210 | 6.380 | 636,459 | +0.02(+0.31%) |
Jan 10, 2022 | 6.510 | 6.510 | 6.240 | 6.360 | 957,598 | -0.20(-3.05%) |
Jan 07, 2022 | 6.600 | 6.730 | 6.490 | 6.560 | 661,110 | -0.04(-0.61%) |
Jan 06, 2022 | 6.510 | 6.775 | 6.500 | 6.600 | 747,606 | +0.09(+1.38%) |
Jan 05, 2022 | 6.890 | 6.925 | 6.490 | 6.510 | 884,756 | -0.29(-4.26%) |
Jan 04, 2022 | 6.940 | 7.045 | 6.720 | 6.800 | 762,831 | -0.12(-1.73%) |