Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.188 | 9.327 | 8.791 | 9.039 | 22,292 | -0.23(-2.46%) |
Mar 30, 2022 | 9.079 | 9.356 | 9.009 | 9.267 | 19,900 | +0.26(+2.86%) |
Mar 29, 2022 | 8.870 | 9.029 | 8.702 | 9.009 | 8,134 | +0.24(+2.71%) |
Mar 28, 2022 | 8.880 | 8.920 | 8.612 | 8.771 | 22,219 | -0.06(-0.67%) |
Mar 25, 2022 | 8.573 | 8.884 | 8.573 | 8.831 | 11,330 | +0.00(+0.01%) |
Mar 24, 2022 | 8.872 | 8.902 | 8.645 | 8.830 | 9,355 | -0.00(-0.01%) |
Mar 23, 2022 | 8.960 | 8.960 | 8.694 | 8.831 | 17,637 | -0.15(-1.66%) |
Mar 22, 2022 | 8.930 | 8.989 | 8.765 | 8.979 | 15,794 | +0.05(+0.56%) |
Mar 21, 2022 | 9.128 | 9.128 | 8.850 | 8.930 | 20,760 | -0.16(-1.75%) |
Mar 18, 2022 | 8.950 | 9.109 | 8.950 | 9.088 | 8,739 | +0.10(+1.10%) |
Mar 17, 2022 | 8.751 | 9.112 | 8.741 | 8.989 | 18,452 | +0.30(+3.42%) |
Mar 16, 2022 | 8.582 | 8.921 | 8.448 | 8.692 | 32,514 | +0.23(+2.70%) |
Mar 15, 2022 | 8.126 | 8.563 | 7.987 | 8.463 | 89,868 | +0.46(+5.70%) |
Mar 14, 2022 | 7.958 | 8.086 | 7.889 | 8.007 | 25,142 | +0.01(+0.12%) |
Mar 11, 2022 | 8.076 | 8.076 | 7.828 | 7.997 | 28,263 | +0.01(+0.12%) |
Mar 10, 2022 | 7.928 | 8.065 | 7.908 | 7.987 | 10,359 | +0.05(+0.62%) |
Mar 09, 2022 | 7.958 | 8.086 | 7.780 | 7.938 | 47,030 | +0.02(+0.25%) |
Mar 08, 2022 | 8.096 | 8.096 | 7.593 | 7.918 | 46,180 | -0.25(-3.02%) |
Mar 07, 2022 | 8.155 | 8.332 | 7.974 | 8.165 | 16,258 | +0.07(+0.85%) |
Mar 04, 2022 | 7.948 | 8.165 | 7.908 | 8.096 | 5,811 | +0.11(+1.36%) |
Mar 03, 2022 | 7.977 | 8.046 | 7.869 | 7.987 | 7,532 | +0.06(+0.75%) |
Mar 02, 2022 | 7.987 | 8.135 | 7.830 | 7.928 | 47,018 | -0.16(-1.95%) |
Mar 01, 2022 | 8.204 | 8.359 | 7.987 | 8.086 | 16,236 | -0.12(-1.44%) |
Feb 28, 2022 | 8.234 | 8.430 | 8.155 | 8.204 | 13,860 | -0.11(-1.30%) |
Feb 25, 2022 | 7.958 | 8.362 | 8.098 | 8.313 | 14,712 | +0.18(+2.18%) |
Feb 24, 2022 | 8.135 | 8.352 | 8.076 | 8.135 | 46,095 | -0.12(-1.43%) |
Feb 23, 2022 | 8.470 | 8.471 | 8.175 | 8.254 | 13,376 | -0.25(-2.90%) |
Feb 22, 2022 | 8.263 | 8.579 | 8.234 | 8.500 | 22,675 | +0.10(+1.17%) |
Feb 18, 2022 | 8.401 | 0 | -0.36(-4.16%) | |||
Feb 17, 2022 | 8.599 | 8.865 | 8.599 | 8.766 | 8,670 | -0.11(-1.22%) |
Feb 16, 2022 | 8.845 | 8.954 | 8.680 | 8.875 | 7,336 | +0.20(+2.27%) |
Feb 15, 2022 | 8.421 | 8.904 | 8.392 | 8.678 | 16,906 | +0.28(+3.29%) |
Feb 14, 2022 | 9.190 | 9.190 | 8.352 | 8.401 | 44,868 | -0.73(-7.99%) |
Feb 11, 2022 | 8.875 | 9.190 | 8.875 | 9.131 | 31,951 | +0.26(+2.89%) |
Feb 10, 2022 | 8.766 | 9.023 | 8.678 | 8.875 | 50,520 | +0.01(+0.11%) |
Feb 09, 2022 | 8.135 | 8.899 | 8.135 | 8.865 | 59,195 | +0.98(+12.38%) |
Feb 08, 2022 | 7.839 | 7.923 | 7.839 | 7.889 | 30,187 | +0.03(+0.38%) |
Feb 07, 2022 | 7.997 | 7.997 | 7.714 | 7.859 | 29,230 | -0.14(-1.73%) |
Feb 04, 2022 | 7.741 | 8.066 | 7.711 | 7.997 | 13,567 | +0.17(+2.14%) |
Feb 03, 2022 | 8.184 | 7.721 | 7.830 | 13,088 | -0.29(-3.52%) | |
Feb 02, 2022 | 8.076 | 8.194 | 7.899 | 8.115 | 21,525 | +0.12(+1.48%) |
Feb 01, 2022 | 8.175 | 8.184 | 7.977 | 7.997 | 18,351 | -0.08(-0.98%) |
Jan 31, 2022 | 7.879 | 8.234 | 8.076 | 46,259 | +0.23(+2.89%) | |
Jan 28, 2022 | 7.642 | 7.765 | 7.514 | 7.849 | 24,645 | +0.13(+1.66%) |
Jan 27, 2022 | 7.760 | 7.869 | 7.662 | 7.721 | 6,621 | +0.00(+0.00%) |
Jan 26, 2022 | 7.691 | 7.859 | 7.553 | 7.721 | 18,817 | +0.10(+1.29%) |
Jan 25, 2022 | 7.553 | 7.859 | 7.463 | 7.622 | 27,278 | +0.04(+0.52%) |
Jan 24, 2022 | 7.652 | 7.663 | 7.356 | 7.583 | 63,962 | -0.23(-2.90%) |
Jan 21, 2022 | 7.642 | 7.858 | 7.593 | 7.810 | 34,236 | +0.04(+0.51%) |
Jan 20, 2022 | 7.938 | 7.938 | 7.632 | 7.770 | 37,996 | -0.07(-0.88%) |
Jan 19, 2022 | 7.691 | 7.990 | 7.573 | 7.839 | 61,279 | +0.00(+0.00%) |
Jan 18, 2022 | 7.800 | 7.969 | 7.770 | 7.839 | 32,944 | -0.22(-2.69%) |
Jan 14, 2022 | 8.056 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 8.046 | 8.244 | 7.987 | 8.125 | 12,184 | +0.16(+1.98%) |
Jan 12, 2022 | 7.928 | 8.056 | 7.844 | 7.968 | 52,166 | -0.01(-0.12%) |
Jan 11, 2022 | 8.106 | 8.194 | 7.918 | 7.977 | 52,725 | -0.14(-1.70%) |
Jan 10, 2022 | 7.603 | 8.155 | 7.593 | 8.115 | 16,250 | -0.05(-0.60%) |
Jan 07, 2022 | 8.184 | 8.224 | 8.036 | 8.165 | 23,400 | -0.01(-0.12%) |
Jan 06, 2022 | 8.135 | 8.175 | 7.716 | 8.175 | 33,745 | +0.13(+1.59%) |
Jan 05, 2022 | 8.155 | 8.332 | 7.969 | 8.046 | 17,607 | +0.01(+0.12%) |
Jan 04, 2022 | 8.017 | 8.322 | 7.889 | 8.037 | 20,527 | +0.04(+0.49%) |