Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.210 | 8.198 | 7.000 | 7.800 | 27,571 | -0.20(-2.48%) |
Mar 30, 2022 | 7.800 | 7.998 | 7.000 | 7.998 | 33,263 | +0.62(+8.37%) |
Mar 29, 2022 | 7.400 | 7.956 | 7.200 | 7.380 | 16,125 | -0.15(-1.99%) |
Mar 28, 2022 | 7.800 | 7.800 | 7.040 | 7.530 | 16,674 | -0.15(-1.95%) |
Mar 25, 2022 | 7.460 | 7.792 | 6.800 | 7.680 | 31,490 | +0.49(+6.76%) |
Mar 24, 2022 | 7.600 | 7.640 | 7.058 | 7.194 | 24,427 | -0.35(-4.61%) |
Mar 23, 2022 | 7.760 | 7.832 | 7.400 | 7.542 | 17,063 | -0.06(-0.76%) |
Mar 22, 2022 | 7.760 | 7.956 | 7.420 | 7.600 | 18,886 | +0.00(+0.00%) |
Mar 21, 2022 | 8.200 | 8.360 | 7.000 | 7.600 | 29,249 | -0.64(-7.79%) |
Mar 18, 2022 | 8.028 | 8.646 | 8.028 | 8.242 | 13,626 | -0.12(-1.41%) |
Mar 17, 2022 | 8.000 | 8.410 | 8.000 | 8.360 | 6,252 | +0.70(+9.08%) |
Mar 16, 2022 | 8.000 | 8.306 | 7.664 | 7.664 | 9,344 | -0.14(-1.74%) |
Mar 15, 2022 | 8.200 | 8.700 | 7.800 | 7.800 | 9,122 | -0.40(-4.88%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.000 | 8.200 | 8,742 | -0.60(-6.82%) |
Mar 11, 2022 | 8.800 | 8.800 | 8.400 | 8.800 | 4,173 | +0.39(+4.66%) |
Mar 10, 2022 | 8.200 | 8.600 | 7.878 | 8.408 | 6,530 | +0.11(+1.33%) |
Mar 09, 2022 | 7.428 | 8.400 | 7.428 | 8.298 | 5,854 | +0.82(+11.02%) |
Mar 08, 2022 | 7.958 | 8.000 | 7.300 | 7.474 | 17,369 | -0.35(-4.42%) |
Mar 07, 2022 | 8.000 | 8.142 | 7.600 | 7.820 | 10,674 | -0.18(-2.25%) |
Mar 04, 2022 | 8.000 | 8.260 | 7.914 | 8.000 | 8,767 | +0.09(+1.11%) |
Mar 03, 2022 | 9.000 | 9.000 | 7.902 | 7.912 | 7,382 | -0.54(-6.39%) |
Mar 02, 2022 | 8.400 | 8.800 | 8.002 | 8.452 | 6,678 | +0.19(+2.32%) |
Mar 01, 2022 | 8.600 | 8.758 | 8.260 | 8.260 | 7,032 | -0.30(-3.50%) |
Feb 28, 2022 | 8.800 | 9.200 | 8.400 | 8.560 | 4,757 | -0.33(-3.67%) |
Feb 25, 2022 | 8.200 | 9.000 | 8.450 | 8.886 | 5,686 | +0.60(+7.19%) |
Feb 24, 2022 | 8.040 | 8.290 | 7.802 | 8.290 | 11,723 | +0.00(+0.00%) |
Feb 23, 2022 | 8.200 | 8.400 | 8.000 | 8.290 | 5,113 | +0.03(+0.34%) |
Feb 22, 2022 | 8.800 | 8.800 | 8.200 | 8.262 | 5,735 | -0.58(-6.58%) |
Feb 18, 2022 | 8.844 | 0 | -0.60(-6.39%) | |||
Feb 17, 2022 | 9.800 | 10.00 | 9.020 | 9.448 | 12,289 | -0.15(-1.56%) |
Feb 16, 2022 | 9.090 | 10.00 | 8.600 | 9.598 | 20,303 | +0.82(+9.32%) |
Feb 15, 2022 | 8.202 | 9.566 | 8.000 | 8.780 | 20,758 | +0.91(+11.59%) |
Feb 14, 2022 | 8.098 | 8.492 | 7.600 | 7.868 | 9,001 | -0.23(-2.84%) |
Feb 11, 2022 | 8.600 | 9.086 | 8.098 | 8.098 | 22,306 | -0.83(-9.28%) |
Feb 10, 2022 | 8.600 | 9.960 | 8.500 | 8.926 | 64,177 | -2.27(-20.30%) |
Feb 09, 2022 | 10.60 | 11.32 | 10.60 | 11.20 | 29,750 | +0.49(+4.56%) |
Feb 08, 2022 | 11.80 | 11.82 | 10.40 | 10.71 | 12,486 | -0.58(-5.12%) |
Feb 07, 2022 | 12.33 | 12.33 | 11.28 | 11.29 | 6,039 | -0.63(-5.29%) |
Feb 04, 2022 | 11.11 | 11.97 | 10.20 | 11.92 | 20,854 | +0.62(+5.49%) |
Feb 03, 2022 | 11.40 | 10.92 | 11.30 | 3,983 | -0.20(-1.70%) | |
Feb 02, 2022 | 12.10 | 12.99 | 11.23 | 11.50 | 11,627 | -0.72(-5.92%) |
Feb 01, 2022 | 12.40 | 12.81 | 11.74 | 12.22 | 7,216 | +0.22(+1.83%) |
Jan 31, 2022 | 11.00 | 12.00 | 8,943 | +0.61(+5.37%) | ||
Jan 28, 2022 | 11.60 | 12.40 | 11.00 | 11.39 | 11,431 | -0.61(-5.10%) |
Jan 27, 2022 | 13.40 | 13.40 | 11.60 | 12.00 | 5,804 | -0.80(-6.25%) |
Jan 26, 2022 | 13.60 | 13.60 | 11.87 | 12.80 | 9,673 | -0.14(-1.08%) |
Jan 25, 2022 | 11.86 | 13.60 | 11.20 | 12.94 | 18,564 | +1.10(+9.25%) |
Jan 24, 2022 | 12.20 | 12.20 | 10.00 | 11.84 | 17,213 | -0.55(-4.47%) |
Jan 21, 2022 | 12.80 | 12.97 | 12.30 | 12.40 | 13,537 | -0.26(-2.04%) |
Jan 20, 2022 | 13.00 | 13.42 | 12.40 | 12.66 | 5,996 | -0.24(-1.89%) |
Jan 19, 2022 | 13.31 | 13.64 | 12.42 | 12.90 | 9,628 | -0.41(-3.09%) |
Jan 18, 2022 | 14.80 | 15.00 | 13.02 | 13.31 | 8,295 | -0.55(-3.95%) |
Jan 14, 2022 | 13.86 | 0 | -0.10(-0.72%) | |||
Jan 13, 2022 | 14.34 | 14.60 | 13.60 | 13.96 | 9,839 | -0.40(-2.79%) |
Jan 12, 2022 | 14.23 | 14.84 | 13.87 | 14.36 | 7,856 | +0.19(+1.33%) |
Jan 11, 2022 | 14.60 | 14.60 | 13.81 | 14.17 | 9,335 | +0.32(+2.34%) |
Jan 10, 2022 | 14.80 | 14.80 | 12.80 | 13.85 | 14,304 | -0.42(-2.96%) |
Jan 07, 2022 | 14.80 | 15.40 | 13.91 | 14.27 | 41,587 | -0.83(-5.48%) |
Jan 06, 2022 | 15.04 | 15.80 | 15.04 | 15.10 | 10,495 | -0.30(-1.96%) |
Jan 05, 2022 | 15.60 | 15.80 | 15.00 | 15.40 | 8,510 | +0.10(+0.63%) |
Jan 04, 2022 | 14.74 | 15.60 | 14.74 | 15.30 | 8,944 | +0.51(+3.43%) |