Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.380 | 8.635 | 8.285 | 8.400 | 183,331 | -0.12(-1.41%) |
Mar 30, 2022 | 8.590 | 8.910 | 8.470 | 8.520 | 135,249 | -0.04(-0.47%) |
Mar 29, 2022 | 8.290 | 8.570 | 8.160 | 8.560 | 202,373 | +0.10(+1.18%) |
Mar 28, 2022 | 8.720 | 8.980 | 8.350 | 8.460 | 150,866 | -0.52(-5.79%) |
Mar 25, 2022 | 8.730 | 9.035 | 8.720 | 8.980 | 193,019 | +0.18(+2.05%) |
Mar 24, 2022 | 8.760 | 8.880 | 8.550 | 8.800 | 163,574 | +0.00(+0.00%) |
Mar 23, 2022 | 8.670 | 9.220 | 8.670 | 8.800 | 432,543 | +0.25(+2.92%) |
Mar 22, 2022 | 8.810 | 8.810 | 8.430 | 8.550 | 141,797 | -0.25(-2.84%) |
Mar 21, 2022 | 8.640 | 9.045 | 8.610 | 8.800 | 221,944 | +0.43(+5.14%) |
Mar 18, 2022 | 8.360 | 8.510 | 8.140 | 8.370 | 880,282 | +0.04(+0.48%) |
Mar 17, 2022 | 8.390 | 8.585 | 8.260 | 8.330 | 422,966 | +0.08(+0.97%) |
Mar 16, 2022 | 8.590 | 8.590 | 8.110 | 8.250 | 409,606 | -0.30(-3.51%) |
Mar 15, 2022 | 8.880 | 9.128 | 8.540 | 8.550 | 272,207 | -0.67(-7.27%) |
Mar 14, 2022 | 9.800 | 10.00 | 9.120 | 9.220 | 664,612 | -1.14(-11.00%) |
Mar 11, 2022 | 10.68 | 10.92 | 10.35 | 10.36 | 221,196 | -0.48(-4.43%) |
Mar 10, 2022 | 10.24 | 10.90 | 10.06 | 10.84 | 337,434 | +0.60(+5.86%) |
Mar 09, 2022 | 10.00 | 10.92 | 9.840 | 10.24 | 296,560 | -0.03(-0.29%) |
Mar 08, 2022 | 10.42 | 10.91 | 10.09 | 10.27 | 362,248 | +0.02(+0.20%) |
Mar 07, 2022 | 9.440 | 10.90 | 9.440 | 10.25 | 540,339 | +0.95(+10.22%) |
Mar 04, 2022 | 9.010 | 9.310 | 8.980 | 9.300 | 185,043 | +0.31(+3.45%) |
Mar 03, 2022 | 9.140 | 9.140 | 8.630 | 8.990 | 380,325 | -0.16(-1.75%) |
Mar 02, 2022 | 8.770 | 9.230 | 8.770 | 9.150 | 414,113 | +0.54(+6.27%) |
Mar 01, 2022 | 9.020 | 9.106 | 8.460 | 8.610 | 224,479 | -0.30(-3.37%) |
Feb 28, 2022 | 8.990 | 9.000 | 8.790 | 8.910 | 285,022 | -0.10(-1.11%) |
Feb 25, 2022 | 9.180 | 9.080 | 8.970 | 9.010 | 144,517 | -0.19(-2.07%) |
Feb 24, 2022 | 9.440 | 9.440 | 9.020 | 9.200 | 152,549 | -0.06(-0.65%) |
Feb 23, 2022 | 9.340 | 9.569 | 9.120 | 9.260 | 118,618 | -0.02(-0.22%) |
Feb 22, 2022 | 9.630 | 9.675 | 9.190 | 9.280 | 184,236 | -0.24(-2.52%) |
Feb 18, 2022 | 9.520 | 0 | -0.19(-1.96%) | |||
Feb 17, 2022 | 9.680 | 9.910 | 9.570 | 9.710 | 327,902 | -0.03(-0.31%) |
Feb 16, 2022 | 9.740 | 10.02 | 9.480 | 9.740 | 225,285 | +0.08(+0.83%) |
Feb 15, 2022 | 9.480 | 9.700 | 9.380 | 9.660 | 224,441 | +0.04(+0.42%) |
Feb 14, 2022 | 10.18 | 10.44 | 9.520 | 9.620 | 272,912 | -0.56(-5.50%) |
Feb 11, 2022 | 9.850 | 10.37 | 9.850 | 10.18 | 444,540 | +0.38(+3.88%) |
Feb 10, 2022 | 9.970 | 10.30 | 9.750 | 9.800 | 230,045 | -0.30(-2.97%) |
Feb 09, 2022 | 9.750 | 10.13 | 9.620 | 10.10 | 271,765 | +0.25(+2.54%) |
Feb 08, 2022 | 10.40 | 10.42 | 9.700 | 9.850 | 274,417 | -0.65(-6.19%) |
Feb 07, 2022 | 10.24 | 10.58 | 10.21 | 10.50 | 149,876 | +0.16(+1.55%) |
Feb 04, 2022 | 10.11 | 10.45 | 10.09 | 10.34 | 290,456 | +0.27(+2.68%) |
Feb 03, 2022 | 10.16 | 9.990 | 10.07 | 96,052 | -0.21(-2.04%) | |
Feb 02, 2022 | 10.42 | 10.54 | 9.990 | 10.28 | 146,403 | -0.16(-1.53%) |
Feb 01, 2022 | 10.18 | 10.53 | 9.860 | 10.44 | 322,897 | +0.51(+5.14%) |
Jan 31, 2022 | 9.950 | 9.930 | 134,913 | -0.09(-0.90%) | ||
Jan 28, 2022 | 9.750 | 10.05 | 9.750 | 10.02 | 176,407 | +0.27(+2.77%) |
Jan 27, 2022 | 9.970 | 10.13 | 9.570 | 9.750 | 108,133 | -0.06(-0.61%) |
Jan 26, 2022 | 10.14 | 10.32 | 9.650 | 9.810 | 235,365 | -0.24(-2.39%) |
Jan 25, 2022 | 9.410 | 10.17 | 9.170 | 10.05 | 168,749 | +0.54(+5.68%) |
Jan 24, 2022 | 9.090 | 9.560 | 8.990 | 9.510 | 240,531 | +0.20(+2.15%) |
Jan 21, 2022 | 9.570 | 9.640 | 9.280 | 9.310 | 242,610 | -0.41(-4.22%) |
Jan 20, 2022 | 9.700 | 10.04 | 9.565 | 9.720 | 329,808 | -0.01(-0.10%) |
Jan 19, 2022 | 9.910 | 10.11 | 9.665 | 9.730 | 301,829 | -0.14(-1.42%) |
Jan 18, 2022 | 9.930 | 10.11 | 9.690 | 9.870 | 300,895 | -0.06(-0.60%) |
Jan 14, 2022 | 9.930 | 0 | +0.19(+1.95%) | |||
Jan 13, 2022 | 10.00 | 10.10 | 9.690 | 9.740 | 191,269 | -0.28(-2.79%) |
Jan 12, 2022 | 10.10 | 10.38 | 9.911 | 10.02 | 195,515 | -0.05(-0.50%) |
Jan 11, 2022 | 9.850 | 10.12 | 9.622 | 10.07 | 206,247 | +0.24(+2.44%) |
Jan 10, 2022 | 9.800 | 9.865 | 9.550 | 9.830 | 238,899 | -0.01(-0.10%) |
Jan 07, 2022 | 9.840 | 10.40 | 9.810 | 9.840 | 271,683 | -0.01(-0.10%) |
Jan 06, 2022 | 9.530 | 9.900 | 9.500 | 9.850 | 163,965 | +0.42(+4.45%) |
Jan 05, 2022 | 9.860 | 9.981 | 9.410 | 9.430 | 225,703 | -0.32(-3.28%) |
Jan 04, 2022 | 10.07 | 10.15 | 9.695 | 9.750 | 355,046 | -0.12(-1.22%) |