Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.577 | 8.757 | 8.415 | 8.424 | 276,776 | -0.11(-1.26%) |
Mar 30, 2022 | 8.505 | 8.676 | 8.433 | 8.532 | 154,909 | +0.11(+1.28%) |
Mar 29, 2022 | 8.091 | 8.433 | 7.984 | 8.424 | 179,876 | +0.14(+1.74%) |
Mar 28, 2022 | 8.586 | 8.604 | 8.235 | 8.280 | 259,057 | -0.49(-5.64%) |
Mar 25, 2022 | 8.766 | 8.811 | 8.586 | 8.775 | 106,895 | -0.05(-0.61%) |
Mar 24, 2022 | 9.035 | 9.161 | 8.802 | 8.829 | 304,399 | -0.11(-1.21%) |
Mar 23, 2022 | 8.631 | 8.981 | 8.604 | 8.936 | 268,678 | +0.29(+3.33%) |
Mar 22, 2022 | 8.883 | 8.883 | 8.469 | 8.649 | 234,782 | -0.23(-2.63%) |
Mar 21, 2022 | 8.703 | 9.035 | 8.694 | 8.883 | 234,351 | +0.19(+2.17%) |
Mar 18, 2022 | 9.053 | 9.107 | 8.694 | 8.694 | 1,294,232 | -0.55(-5.93%) |
Mar 17, 2022 | 8.802 | 9.440 | 8.802 | 9.242 | 544,794 | +0.53(+6.09%) |
Mar 16, 2022 | 8.748 | 8.865 | 8.487 | 8.712 | 437,780 | -0.06(-0.72%) |
Mar 15, 2022 | 8.280 | 9.071 | 8.217 | 8.775 | 394,790 | +0.21(+2.41%) |
Mar 14, 2022 | 8.721 | 8.856 | 8.406 | 8.568 | 461,436 | -0.28(-3.15%) |
Mar 11, 2022 | 8.784 | 8.999 | 8.703 | 8.847 | 258,347 | -0.29(-3.15%) |
Mar 10, 2022 | 8.919 | 9.251 | 8.893 | 9.134 | 387,039 | +0.20(+2.24%) |
Mar 09, 2022 | 8.606 | 9.085 | 8.482 | 8.934 | 359,221 | -0.07(-0.79%) |
Mar 08, 2022 | 9.316 | 9.724 | 8.677 | 9.005 | 717,960 | -0.29(-3.15%) |
Mar 07, 2022 | 9.396 | 9.467 | 9.005 | 9.298 | 362,410 | +0.20(+2.14%) |
Mar 04, 2022 | 8.775 | 9.227 | 8.695 | 9.103 | 381,993 | +0.42(+4.80%) |
Mar 03, 2022 | 8.713 | 8.757 | 8.500 | 8.686 | 173,782 | -0.03(-0.31%) |
Mar 02, 2022 | 8.597 | 8.810 | 8.526 | 8.713 | 238,674 | +0.01(+0.10%) |
Mar 01, 2022 | 8.207 | 8.801 | 8.207 | 8.704 | 348,317 | +0.59(+7.33%) |
Feb 28, 2022 | 8.260 | 8.260 | 8.029 | 8.109 | 220,857 | -0.03(-0.33%) |
Feb 25, 2022 | 7.861 | 8.207 | 7.914 | 8.136 | 249,942 | +0.20(+2.46%) |
Feb 24, 2022 | 8.207 | 8.340 | 7.728 | 7.941 | 536,554 | -0.07(-0.89%) |
Feb 23, 2022 | 7.746 | 8.083 | 7.746 | 8.012 | 317,508 | +0.21(+2.73%) |
Feb 22, 2022 | 7.852 | 7.976 | 7.666 | 7.799 | 175,454 | -0.01(-0.11%) |
Feb 18, 2022 | 7.808 | 0 | -0.14(-1.79%) | |||
Feb 17, 2022 | 7.861 | 8.083 | 7.719 | 7.950 | 261,091 | +0.34(+4.43%) |
Feb 16, 2022 | 7.275 | 7.692 | 7.240 | 7.612 | 176,971 | +0.35(+4.89%) |
Feb 15, 2022 | 7.258 | 7.408 | 7.053 | 7.258 | 215,579 | -0.19(-2.50%) |
Feb 14, 2022 | 7.444 | 7.666 | 7.320 | 7.444 | 295,968 | +0.05(+0.72%) |
Feb 11, 2022 | 6.965 | 7.648 | 6.965 | 7.391 | 326,648 | +0.40(+5.71%) |
Feb 10, 2022 | 7.169 | 7.373 | 6.885 | 6.991 | 196,762 | -0.25(-3.43%) |
Feb 09, 2022 | 7.320 | 7.408 | 7.204 | 7.240 | 138,372 | -0.12(-1.57%) |
Feb 08, 2022 | 7.160 | 7.364 | 7.142 | 7.355 | 157,629 | +0.17(+2.35%) |
Feb 07, 2022 | 6.867 | 7.302 | 6.832 | 7.187 | 213,914 | +0.25(+3.58%) |
Feb 04, 2022 | 6.929 | 7.027 | 6.894 | 6.938 | 189,133 | -0.14(-2.01%) |
Feb 03, 2022 | 7.098 | 7.080 | 164,460 | -0.04(-0.62%) | ||
Feb 02, 2022 | 7.142 | 7.266 | 7.045 | 7.124 | 166,902 | -0.03(-0.37%) |
Feb 01, 2022 | 7.151 | 7.266 | 7.045 | 7.151 | 194,531 | +0.07(+1.00%) |
Jan 31, 2022 | 6.823 | 7.089 | 7.080 | 158,794 | +0.28(+4.04%) | |
Jan 28, 2022 | 6.796 | 6.894 | 6.663 | 6.805 | 214,657 | -0.10(-1.41%) |
Jan 27, 2022 | 7.018 | 7.187 | 6.800 | 6.903 | 289,260 | -0.26(-3.59%) |
Jan 26, 2022 | 7.337 | 7.457 | 7.000 | 7.160 | 334,369 | -0.34(-4.50%) |
Jan 25, 2022 | 7.311 | 7.550 | 7.178 | 7.497 | 186,602 | +0.07(+0.96%) |
Jan 24, 2022 | 7.533 | 7.533 | 7.142 | 7.426 | 219,431 | -0.06(-0.83%) |
Jan 21, 2022 | 7.754 | 7.843 | 7.444 | 7.488 | 224,876 | -0.13(-1.75%) |
Jan 20, 2022 | 7.976 | 8.083 | 7.604 | 7.621 | 264,501 | -0.32(-4.02%) |
Jan 19, 2022 | 7.195 | 7.976 | 7.195 | 7.941 | 369,566 | +0.83(+11.74%) |
Jan 18, 2022 | 7.249 | 7.346 | 7.018 | 7.107 | 249,933 | -0.17(-2.32%) |
Jan 14, 2022 | 7.275 | 0 | -0.10(-1.32%) | |||
Jan 13, 2022 | 7.586 | 7.604 | 7.346 | 7.373 | 121,797 | -0.20(-2.58%) |
Jan 12, 2022 | 7.541 | 7.586 | 7.331 | 7.568 | 147,488 | +0.16(+2.16%) |
Jan 11, 2022 | 7.364 | 7.462 | 7.229 | 7.408 | 123,907 | +0.08(+1.09%) |
Jan 10, 2022 | 7.187 | 7.355 | 7.018 | 7.329 | 165,779 | +0.16(+2.23%) |
Jan 07, 2022 | 7.231 | 7.311 | 7.140 | 7.169 | 100,502 | +0.00(+0.00%) |
Jan 06, 2022 | 7.231 | 7.274 | 7.133 | 7.169 | 199,176 | -0.05(-0.74%) |
Jan 05, 2022 | 7.399 | 7.666 | 7.142 | 7.222 | 206,006 | -0.01(-0.12%) |
Jan 04, 2022 | 7.320 | 7.435 | 7.195 | 7.231 | 221,817 | -0.05(-0.73%) |