Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.837 | 9.262 | 8.829 | 9.222 | 365,572 | +0.41(+4.64%) |
Mar 30, 2022 | 8.916 | 8.916 | 8.766 | 8.813 | 136,717 | -0.18(-2.01%) |
Mar 29, 2022 | 8.743 | 9.034 | 8.696 | 8.994 | 131,528 | +0.31(+3.62%) |
Mar 28, 2022 | 8.578 | 8.703 | 8.562 | 8.680 | 133,538 | +0.07(+0.82%) |
Mar 25, 2022 | 8.585 | 8.617 | 8.530 | 8.609 | 88,813 | +0.03(+0.37%) |
Mar 24, 2022 | 8.703 | 8.703 | 8.546 | 8.578 | 68,871 | -0.02(-0.18%) |
Mar 23, 2022 | 8.617 | 8.617 | 8.475 | 8.593 | 217,542 | -0.01(-0.09%) |
Mar 22, 2022 | 8.656 | 8.735 | 8.585 | 8.601 | 97,579 | -0.07(-0.82%) |
Mar 21, 2022 | 8.711 | 8.719 | 8.581 | 8.672 | 125,002 | -0.06(-0.63%) |
Mar 18, 2022 | 8.790 | 8.790 | 8.625 | 8.727 | 184,249 | -0.05(-0.54%) |
Mar 17, 2022 | 8.696 | 8.798 | 8.672 | 8.774 | 109,446 | -0.05(-0.53%) |
Mar 16, 2022 | 8.760 | 8.898 | 8.721 | 8.821 | 160,497 | +0.18(+2.04%) |
Mar 15, 2022 | 8.637 | 8.675 | 8.568 | 8.645 | 98,265 | +0.11(+1.26%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.476 | 8.537 | 144,250 | -0.18(-2.03%) |
Mar 11, 2022 | 8.867 | 8.883 | 8.691 | 8.714 | 120,345 | -0.05(-0.61%) |
Mar 10, 2022 | 8.829 | 8.698 | 8.768 | 87,680 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.645 | 8.944 | 8.614 | 8.929 | 173,334 | +0.41(+4.78%) |
Mar 08, 2022 | 8.575 | 8.645 | 8.491 | 8.522 | 181,660 | +0.05(+0.64%) |
Mar 07, 2022 | 8.637 | 8.698 | 8.468 | 8.468 | 147,353 | -0.15(-1.69%) |
Mar 04, 2022 | 8.967 | 8.967 | 8.568 | 8.614 | 120,330 | -0.35(-3.86%) |
Mar 03, 2022 | 9.044 | 9.044 | 8.814 | 8.960 | 135,799 | +0.02(+0.26%) |
Mar 02, 2022 | 8.860 | 9.020 | 8.837 | 8.937 | 54,871 | +0.15(+1.66%) |
Mar 01, 2022 | 8.752 | 8.829 | 8.622 | 8.791 | 122,602 | +0.04(+0.44%) |
Feb 28, 2022 | 8.921 | 8.944 | 8.706 | 8.752 | 101,979 | -0.20(-2.23%) |
Feb 25, 2022 | 8.929 | 8.983 | 8.879 | 8.952 | 70,501 | +0.10(+1.13%) |
Feb 24, 2022 | 8.468 | 8.906 | 8.437 | 8.852 | 136,916 | +0.01(+0.09%) |
Feb 23, 2022 | 9.259 | 9.259 | 8.814 | 8.844 | 155,088 | -0.37(-4.00%) |
Feb 22, 2022 | 9.436 | 9.436 | 9.136 | 9.213 | 124,076 | -0.23(-2.44%) |
Feb 18, 2022 | 9.444 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.490 | 9.528 | 9.413 | 9.436 | 116,211 | -0.12(-1.29%) |
Feb 16, 2022 | 9.490 | 9.559 | 9.490 | 9.559 | 30,495 | +0.05(+0.48%) |
Feb 15, 2022 | 9.551 | 9.597 | 9.467 | 9.513 | 48,040 | +0.04(+0.41%) |
Feb 14, 2022 | 9.521 | 9.582 | 9.344 | 9.475 | 65,407 | +0.02(+0.16%) |
Feb 11, 2022 | 9.482 | 9.674 | 9.413 | 9.459 | 59,318 | -0.03(-0.32%) |
Feb 10, 2022 | 9.475 | 9.674 | 9.467 | 9.490 | 93,879 | -0.04(-0.40%) |
Feb 09, 2022 | 9.667 | 9.728 | 9.513 | 9.528 | 75,861 | -0.13(-1.35%) |
Feb 08, 2022 | 9.597 | 9.674 | 9.559 | 9.659 | 68,891 | +0.03(+0.32%) |
Feb 07, 2022 | 9.613 | 9.682 | 9.537 | 9.628 | 81,668 | -0.02(-0.24%) |
Feb 04, 2022 | 9.728 | 9.728 | 9.498 | 9.651 | 120,269 | -0.12(-1.26%) |
Feb 03, 2022 | 9.659 | 9.774 | 74,596 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.843 | 9.843 | 9.651 | 9.774 | 66,105 | -0.12(-1.24%) |
Feb 01, 2022 | 9.943 | 10.00 | 9.820 | 9.897 | 67,342 | -0.12(-1.23%) |
Jan 31, 2022 | 9.820 | 10.03 | 10.02 | 86,253 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.782 | 9.889 | 9.644 | 9.882 | 91,553 | +0.11(+1.10%) |
Jan 27, 2022 | 9.905 | 9.957 | 9.751 | 9.774 | 66,396 | -0.06(-0.63%) |
Jan 26, 2022 | 9.936 | 10.10 | 9.820 | 9.836 | 121,207 | -0.04(-0.39%) |
Jan 25, 2022 | 9.544 | 9.897 | 9.405 | 9.874 | 92,667 | +0.25(+2.55%) |
Jan 24, 2022 | 9.636 | 9.720 | 9.382 | 9.628 | 122,093 | -0.06(-0.63%) |
Jan 21, 2022 | 9.743 | 9.889 | 9.652 | 9.690 | 118,654 | -0.08(-0.86%) |
Jan 20, 2022 | 9.828 | 9.836 | 9.644 | 9.774 | 123,264 | -0.06(-0.63%) |
Jan 19, 2022 | 10.05 | 10.05 | 9.828 | 9.836 | 56,464 | -0.15(-1.54%) |
Jan 18, 2022 | 10.13 | 10.14 | 9.897 | 9.989 | 85,797 | -0.21(-2.03%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 10.05 | 10.29 | 10.05 | 10.21 | 56,318 | +0.14(+1.37%) |
Jan 12, 2022 | 10.18 | 10.18 | 10.03 | 10.07 | 247,475 | -0.13(-1.28%) |
Jan 11, 2022 | 10.27 | 10.29 | 10.13 | 10.20 | 65,043 | -0.02(-0.22%) |
Jan 10, 2022 | 10.29 | 10.36 | 10.19 | 10.23 | 77,260 | +0.02(+0.15%) |
Jan 07, 2022 | 10.14 | 10.27 | 10.10 | 10.21 | 82,045 | +0.11(+1.06%) |
Jan 06, 2022 | 10.23 | 10.36 | 10.10 | 10.10 | 89,425 | -0.10(-0.97%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.10 | 10.20 | 134,146 | -0.09(-0.89%) |
Jan 04, 2022 | 10.17 | 10.41 | 10.17 | 10.30 | 99,325 | +0.12(+1.20%) |