Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.745 | 7.775 | 7.668 | 7.737 | 140,233 | +0.04(+0.50%) |
Mar 30, 2022 | 7.860 | 7.860 | 7.637 | 7.699 | 278,474 | -0.16(-2.05%) |
Mar 29, 2022 | 7.784 | 7.875 | 7.784 | 7.860 | 162,673 | +0.11(+1.37%) |
Mar 28, 2022 | 7.730 | 7.761 | 7.639 | 7.753 | 194,170 | +0.10(+1.29%) |
Mar 25, 2022 | 7.693 | 7.719 | 7.601 | 7.655 | 150,313 | +0.00(+0.00%) |
Mar 24, 2022 | 7.624 | 7.685 | 7.556 | 7.655 | 200,520 | +0.08(+1.00%) |
Mar 23, 2022 | 7.594 | 7.601 | 7.503 | 7.579 | 168,989 | +0.08(+1.01%) |
Mar 22, 2022 | 7.472 | 7.517 | 7.442 | 7.503 | 105,387 | +0.10(+1.33%) |
Mar 21, 2022 | 7.487 | 7.525 | 7.358 | 7.404 | 157,858 | -0.06(-0.81%) |
Mar 18, 2022 | 7.442 | 7.465 | 7.298 | 7.465 | 191,377 | +0.14(+1.97%) |
Mar 17, 2022 | 7.229 | 7.351 | 7.222 | 7.320 | 141,660 | +0.10(+1.37%) |
Mar 16, 2022 | 7.199 | 7.237 | 7.138 | 7.222 | 149,124 | +0.11(+1.60%) |
Mar 15, 2022 | 7.237 | 7.305 | 7.108 | 7.108 | 147,171 | -0.13(-1.78%) |
Mar 14, 2022 | 7.298 | 7.366 | 7.222 | 7.237 | 146,111 | -0.11(-1.55%) |
Mar 11, 2022 | 7.404 | 7.444 | 7.320 | 7.351 | 139,533 | -0.03(-0.41%) |
Mar 10, 2022 | 7.252 | 7.396 | 7.252 | 7.381 | 95,060 | +0.02(+0.21%) |
Mar 09, 2022 | 7.320 | 7.480 | 7.320 | 7.366 | 130,780 | +0.15(+2.11%) |
Mar 08, 2022 | 7.214 | 7.252 | 6.986 | 7.214 | 272,371 | -0.08(-1.04%) |
Mar 07, 2022 | 7.313 | 7.374 | 7.229 | 7.290 | 224,124 | -0.10(-1.34%) |
Mar 04, 2022 | 7.442 | 7.449 | 7.313 | 7.389 | 169,987 | -0.09(-1.22%) |
Mar 03, 2022 | 7.427 | 7.480 | 7.366 | 7.480 | 122,577 | +0.11(+1.44%) |
Mar 02, 2022 | 7.214 | 7.427 | 7.214 | 7.374 | 145,558 | +0.09(+1.25%) |
Mar 01, 2022 | 7.343 | 7.343 | 7.138 | 7.282 | 164,851 | -0.04(-0.52%) |
Feb 28, 2022 | 7.358 | 7.414 | 7.267 | 7.320 | 172,678 | -0.08(-1.13%) |
Feb 25, 2022 | 7.298 | 7.449 | 7.336 | 7.404 | 262,975 | +0.16(+2.20%) |
Feb 24, 2022 | 6.764 | 7.297 | 6.692 | 7.244 | 283,001 | +0.03(+0.42%) |
Feb 23, 2022 | 7.440 | 7.508 | 7.184 | 7.214 | 221,054 | -0.16(-2.14%) |
Feb 22, 2022 | 7.515 | 7.515 | 7.335 | 7.372 | 266,253 | -0.17(-2.29%) |
Feb 18, 2022 | 7.545 | 0 | -0.09(-1.18%) | |||
Feb 17, 2022 | 7.680 | 7.728 | 7.590 | 7.635 | 138,014 | -0.05(-0.68%) |
Feb 16, 2022 | 7.688 | 7.702 | 7.631 | 7.688 | 94,541 | +0.05(+0.59%) |
Feb 15, 2022 | 7.673 | 7.694 | 7.614 | 7.643 | 145,496 | -0.01(-0.10%) |
Feb 14, 2022 | 7.628 | 7.695 | 7.605 | 7.650 | 131,432 | -0.06(-0.78%) |
Feb 11, 2022 | 7.740 | 7.793 | 7.658 | 7.710 | 187,362 | -0.02(-0.29%) |
Feb 10, 2022 | 7.778 | 7.883 | 7.680 | 7.733 | 247,422 | -0.03(-0.39%) |
Feb 09, 2022 | 7.831 | 7.891 | 7.755 | 7.763 | 117,680 | -0.02(-0.19%) |
Feb 08, 2022 | 7.740 | 7.853 | 7.740 | 7.778 | 215,511 | +0.05(+0.58%) |
Feb 07, 2022 | 7.755 | 7.778 | 7.705 | 7.733 | 111,012 | +0.02(+0.29%) |
Feb 04, 2022 | 7.703 | 7.748 | 7.605 | 7.710 | 121,020 | +0.00(+0.00%) |
Feb 03, 2022 | 7.823 | 7.688 | 7.710 | 199,661 | -0.11(-1.44%) | |
Feb 02, 2022 | 7.868 | 7.883 | 7.778 | 7.823 | 119,639 | -0.03(-0.38%) |
Feb 01, 2022 | 7.876 | 7.913 | 7.778 | 7.853 | 246,452 | -0.07(-0.85%) |
Jan 31, 2022 | 7.778 | 7.943 | 7.921 | 171,798 | +0.16(+2.03%) | |
Jan 28, 2022 | 7.793 | 7.793 | 7.583 | 7.763 | 198,275 | +0.01(+0.10%) |
Jan 27, 2022 | 7.785 | 8.007 | 7.718 | 7.755 | 198,473 | -0.02(-0.29%) |
Jan 26, 2022 | 7.912 | 7.994 | 7.755 | 7.778 | 145,923 | -0.04(-0.48%) |
Jan 25, 2022 | 7.681 | 7.860 | 7.592 | 7.815 | 247,934 | +0.12(+1.55%) |
Jan 24, 2022 | 7.674 | 7.741 | 7.370 | 7.696 | 365,834 | -0.05(-0.67%) |
Jan 21, 2022 | 7.726 | 7.830 | 7.689 | 7.748 | 313,806 | -0.08(-1.05%) |
Jan 20, 2022 | 7.986 | 7.986 | 7.808 | 7.830 | 143,299 | -0.10(-1.22%) |
Jan 19, 2022 | 8.053 | 8.053 | 7.904 | 7.927 | 223,868 | -0.09(-1.11%) |
Jan 18, 2022 | 8.068 | 8.076 | 7.964 | 8.016 | 251,845 | -0.04(-0.55%) |
Jan 14, 2022 | 8.061 | 0 | -0.12(-1.46%) | |||
Jan 13, 2022 | 8.172 | 8.239 | 8.157 | 8.180 | 134,741 | +0.06(+0.73%) |
Jan 12, 2022 | 8.143 | 8.195 | 8.061 | 8.120 | 128,300 | -0.04(-0.46%) |
Jan 11, 2022 | 8.068 | 8.172 | 8.016 | 8.157 | 122,452 | +0.10(+1.29%) |
Jan 10, 2022 | 8.061 | 8.090 | 7.971 | 8.053 | 116,226 | -0.01(-0.09%) |
Jan 07, 2022 | 7.971 | 8.061 | 7.949 | 8.061 | 91,303 | +0.09(+1.12%) |
Jan 06, 2022 | 7.971 | 8.016 | 7.889 | 7.971 | 112,289 | +0.04(+0.47%) |
Jan 05, 2022 | 7.927 | 8.083 | 7.897 | 7.934 | 214,139 | +0.00(+0.00%) |
Jan 04, 2022 | 7.971 | 8.038 | 7.934 | 7.934 | 132,190 | -0.01(-0.19%) |