Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.140 | 7.476 | 6.950 | 6.950 | 27,231 | -0.22(-3.07%) |
Mar 30, 2022 | 7.070 | 7.410 | 6.958 | 7.170 | 24,820 | +0.23(+3.31%) |
Mar 29, 2022 | 6.830 | 7.090 | 6.780 | 6.940 | 33,863 | +0.10(+1.46%) |
Mar 28, 2022 | 6.810 | 6.960 | 6.700 | 6.840 | 28,892 | +0.19(+2.86%) |
Mar 25, 2022 | 6.700 | 6.790 | 6.600 | 6.650 | 21,650 | -0.13(-1.92%) |
Mar 24, 2022 | 6.820 | 6.900 | 6.711 | 6.780 | 11,636 | -0.02(-0.29%) |
Mar 23, 2022 | 6.950 | 6.950 | 6.680 | 6.800 | 24,722 | -0.16(-2.30%) |
Mar 22, 2022 | 6.570 | 7.040 | 6.373 | 6.960 | 24,471 | +0.51(+7.91%) |
Mar 21, 2022 | 6.720 | 6.720 | 6.355 | 6.450 | 53,458 | -0.25(-3.73%) |
Mar 18, 2022 | 6.750 | 6.890 | 6.700 | 6.700 | 50,669 | -0.05(-0.74%) |
Mar 17, 2022 | 6.830 | 7.274 | 6.350 | 6.750 | 82,197 | -0.35(-4.93%) |
Mar 16, 2022 | 6.880 | 7.280 | 6.850 | 7.100 | 26,742 | +0.11(+1.57%) |
Mar 15, 2022 | 6.750 | 7.095 | 6.750 | 6.990 | 8,327 | +0.23(+3.40%) |
Mar 14, 2022 | 8.000 | 8.040 | 6.760 | 6.760 | 130,038 | -1.03(-13.22%) |
Mar 11, 2022 | 8.000 | 8.115 | 7.680 | 7.790 | 21,411 | -0.33(-4.06%) |
Mar 10, 2022 | 7.760 | 8.120 | 7.665 | 8.120 | 14,590 | +0.32(+4.10%) |
Mar 09, 2022 | 7.650 | 7.870 | 7.570 | 7.800 | 11,738 | +0.25(+3.31%) |
Mar 08, 2022 | 7.680 | 7.870 | 7.550 | 7.550 | 7,816 | +0.01(+0.13%) |
Mar 07, 2022 | 7.680 | 7.910 | 7.520 | 7.540 | 30,985 | -0.43(-5.40%) |
Mar 04, 2022 | 7.600 | 7.970 | 7.440 | 7.970 | 30,559 | +0.48(+6.41%) |
Mar 03, 2022 | 7.970 | 7.980 | 7.430 | 7.490 | 35,966 | -0.45(-5.67%) |
Mar 02, 2022 | 7.900 | 7.980 | 7.700 | 7.940 | 18,451 | +0.30(+3.93%) |
Mar 01, 2022 | 7.800 | 7.800 | 7.520 | 7.640 | 28,481 | -0.06(-0.78%) |
Feb 28, 2022 | 7.640 | 7.950 | 7.590 | 7.700 | 28,674 | +0.03(+0.39%) |
Feb 25, 2022 | 7.720 | 7.780 | 7.500 | 7.670 | 11,964 | +0.15(+1.99%) |
Feb 24, 2022 | 7.230 | 7.860 | 7.190 | 7.520 | 18,492 | -0.11(-1.44%) |
Feb 23, 2022 | 7.760 | 8.030 | 7.450 | 7.630 | 47,939 | -0.19(-2.43%) |
Feb 22, 2022 | 7.850 | 7.895 | 7.560 | 7.820 | 19,977 | +0.07(+0.90%) |
Feb 18, 2022 | 7.750 | 0 | -0.50(-6.06%) | |||
Feb 17, 2022 | 7.690 | 8.250 | 7.690 | 8.250 | 27,640 | +0.61(+7.98%) |
Feb 16, 2022 | 7.970 | 8.120 | 7.550 | 7.640 | 16,070 | -0.28(-3.54%) |
Feb 15, 2022 | 7.670 | 8.000 | 7.510 | 7.920 | 21,389 | +0.41(+5.46%) |
Feb 14, 2022 | 7.930 | 8.281 | 7.500 | 7.510 | 13,948 | -0.40(-5.06%) |
Feb 11, 2022 | 8.040 | 8.213 | 7.880 | 7.910 | 15,956 | -0.07(-0.88%) |
Feb 10, 2022 | 8.050 | 8.500 | 7.750 | 7.980 | 41,481 | -0.32(-3.86%) |
Feb 09, 2022 | 7.910 | 8.300 | 7.710 | 8.300 | 23,238 | +0.71(+9.31%) |
Feb 08, 2022 | 7.590 | 7.700 | 7.508 | 7.593 | 9,297 | +0.09(+1.24%) |
Feb 07, 2022 | 8.190 | 8.190 | 7.445 | 7.500 | 46,751 | -0.69(-8.42%) |
Feb 04, 2022 | 8.320 | 8.450 | 8.000 | 8.190 | 20,802 | -0.04(-0.49%) |
Feb 03, 2022 | 8.870 | 8.100 | 8.230 | 18,039 | -0.26(-3.06%) | |
Feb 02, 2022 | 8.520 | 8.880 | 8.300 | 8.490 | 24,865 | +0.09(+1.07%) |
Feb 01, 2022 | 8.470 | 8.880 | 8.300 | 8.400 | 44,768 | -0.05(-0.59%) |
Jan 31, 2022 | 8.440 | 8.450 | 43,195 | +0.10(+1.20%) | ||
Jan 28, 2022 | 8.550 | 8.847 | 8.200 | 8.350 | 28,996 | -0.15(-1.76%) |
Jan 27, 2022 | 9.000 | 9.090 | 8.250 | 8.500 | 25,828 | -0.28(-3.19%) |
Jan 26, 2022 | 8.470 | 9.060 | 8.221 | 8.780 | 34,645 | +0.49(+5.91%) |
Jan 25, 2022 | 8.340 | 8.480 | 7.915 | 8.290 | 33,894 | +0.00(+0.00%) |
Jan 24, 2022 | 7.990 | 8.321 | 7.515 | 8.290 | 72,411 | +0.62(+8.08%) |
Jan 21, 2022 | 7.280 | 7.830 | 6.800 | 7.670 | 98,894 | +0.24(+3.23%) |
Jan 20, 2022 | 8.150 | 8.177 | 7.300 | 7.430 | 32,382 | -0.77(-9.39%) |
Jan 19, 2022 | 8.640 | 8.640 | 8.000 | 8.200 | 19,227 | -0.42(-4.87%) |
Jan 18, 2022 | 8.860 | 8.860 | 8.437 | 8.620 | 20,566 | -0.37(-4.12%) |
Jan 14, 2022 | 8.990 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 9.000 | 9.090 | 8.858 | 9.000 | 29,764 | -0.09(-0.98%) |
Jan 12, 2022 | 8.850 | 9.100 | 8.657 | 9.089 | 52,459 | +0.17(+1.90%) |
Jan 11, 2022 | 8.670 | 8.950 | 8.420 | 8.920 | 40,060 | +0.16(+1.83%) |
Jan 10, 2022 | 8.910 | 8.969 | 8.400 | 8.760 | 15,218 | -0.13(-1.46%) |
Jan 07, 2022 | 8.980 | 9.100 | 8.638 | 8.890 | 23,578 | -0.20(-2.20%) |
Jan 06, 2022 | 8.810 | 9.100 | 8.620 | 9.090 | 20,748 | +0.12(+1.34%) |
Jan 05, 2022 | 9.010 | 9.100 | 8.710 | 8.970 | 15,983 | +0.02(+0.22%) |
Jan 04, 2022 | 8.640 | 9.120 | 8.630 | 8.950 | 36,580 | +0.21(+2.40%) |