Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.766 | 8.804 | 8.576 | 8.747 | 238,255 | -0.29(-3.16%) |
Mar 30, 2022 | 9.271 | 9.309 | 9.014 | 9.033 | 151,472 | -0.31(-3.36%) |
Mar 29, 2022 | 9.157 | 9.423 | 9.138 | 9.347 | 218,589 | +0.11(+1.24%) |
Mar 28, 2022 | 9.347 | 9.347 | 9.214 | 9.233 | 284,238 | -0.20(-2.12%) |
Mar 25, 2022 | 9.404 | 9.461 | 9.309 | 9.433 | 917,577 | +0.07(+0.71%) |
Mar 24, 2022 | 9.461 | 9.575 | 9.357 | 9.366 | 354,928 | +0.14(+1.55%) |
Mar 23, 2022 | 9.090 | 9.242 | 9.071 | 9.223 | 248,452 | +0.09(+0.94%) |
Mar 22, 2022 | 9.052 | 9.147 | 9.052 | 9.138 | 163,441 | +0.15(+1.69%) |
Mar 21, 2022 | 8.881 | 9.042 | 8.876 | 8.985 | 248,590 | -0.10(-1.15%) |
Mar 18, 2022 | 8.966 | 9.100 | 8.966 | 9.090 | 119,139 | +0.04(+0.42%) |
Mar 17, 2022 | 8.766 | 9.071 | 8.738 | 9.052 | 339,335 | +0.18(+2.04%) |
Mar 16, 2022 | 8.186 | 8.890 | 8.186 | 8.871 | 389,648 | +0.16(+1.86%) |
Mar 15, 2022 | 8.567 | 8.719 | 8.557 | 8.709 | 159,784 | +0.00(+0.00%) |
Mar 14, 2022 | 8.652 | 8.728 | 8.605 | 8.709 | 158,737 | +0.10(+1.22%) |
Mar 11, 2022 | 8.605 | 8.662 | 8.509 | 8.605 | 217,928 | -0.06(-0.66%) |
Mar 10, 2022 | 8.490 | 8.662 | 8.481 | 8.662 | 380,539 | -0.03(-0.33%) |
Mar 09, 2022 | 8.519 | 8.690 | 8.481 | 8.690 | 378,863 | +0.42(+5.06%) |
Mar 08, 2022 | 7.995 | 8.490 | 7.967 | 8.271 | 208,183 | +0.39(+4.95%) |
Mar 07, 2022 | 8.281 | 8.281 | 7.872 | 7.881 | 155,631 | -0.31(-3.83%) |
Mar 04, 2022 | 8.433 | 8.433 | 8.195 | 8.195 | 251,304 | -0.40(-4.65%) |
Mar 03, 2022 | 8.690 | 8.709 | 8.490 | 8.595 | 279,810 | -0.34(-3.83%) |
Mar 02, 2022 | 9.023 | 9.033 | 8.928 | 8.938 | 293,378 | -0.09(-0.95%) |
Mar 01, 2022 | 9.090 | 9.109 | 8.900 | 9.023 | 249,341 | -0.27(-2.87%) |
Feb 28, 2022 | 9.318 | 9.376 | 9.242 | 9.290 | 232,355 | +0.08(+0.83%) |
Feb 25, 2022 | 8.900 | 9.252 | 8.957 | 9.214 | 599,517 | +0.49(+5.68%) |
Feb 24, 2022 | 8.205 | 8.757 | 8.205 | 8.719 | 1,652,150 | -0.03(-0.33%) |
Feb 23, 2022 | 8.757 | 8.843 | 8.709 | 8.747 | 1,059,141 | -0.09(-0.97%) |
Feb 22, 2022 | 8.795 | 8.871 | 8.757 | 8.833 | 235,962 | -0.05(-0.54%) |
Feb 18, 2022 | 8.881 | 0 | -0.14(-1.58%) | |||
Feb 17, 2022 | 9.166 | 9.176 | 8.966 | 9.023 | 91,618 | -0.18(-1.96%) |
Feb 16, 2022 | 9.100 | 9.252 | 9.052 | 9.204 | 125,809 | +0.17(+1.90%) |
Feb 15, 2022 | 8.852 | 9.100 | 8.824 | 9.033 | 213,508 | +0.06(+0.64%) |
Feb 14, 2022 | 8.938 | 9.023 | 8.814 | 8.976 | 160,394 | +0.04(+0.43%) |
Feb 11, 2022 | 9.128 | 9.176 | 8.890 | 8.938 | 78,470 | -0.20(-2.19%) |
Feb 10, 2022 | 8.785 | 9.214 | 8.785 | 9.138 | 261,686 | -0.04(-0.41%) |
Feb 09, 2022 | 9.185 | 9.204 | 9.081 | 9.176 | 115,844 | +0.33(+3.77%) |
Feb 08, 2022 | 8.814 | 8.862 | 8.757 | 8.843 | 108,572 | -0.01(-0.11%) |
Feb 07, 2022 | 8.862 | 8.957 | 8.814 | 8.852 | 205,220 | -0.01(-0.11%) |
Feb 04, 2022 | 8.938 | 9.014 | 8.852 | 8.862 | 135,011 | -0.23(-2.51%) |
Feb 03, 2022 | 9.042 | 9.157 | 9.090 | 205,406 | -0.14(-1.55%) | |
Feb 02, 2022 | 9.138 | 9.242 | 9.104 | 9.233 | 399,941 | +0.03(+0.31%) |
Feb 01, 2022 | 8.852 | 9.204 | 8.847 | 9.204 | 281,470 | +0.24(+2.65%) |
Jan 31, 2022 | 8.643 | 8.995 | 8.966 | 204,702 | +0.30(+3.40%) | |
Jan 28, 2022 | 8.490 | 8.690 | 8.490 | 8.671 | 164,593 | +0.11(+1.33%) |
Jan 27, 2022 | 8.519 | 8.709 | 8.481 | 8.557 | 297,466 | +0.07(+0.78%) |
Jan 26, 2022 | 8.567 | 8.747 | 8.401 | 8.490 | 288,485 | -0.24(-2.73%) |
Jan 25, 2022 | 8.614 | 8.824 | 8.547 | 8.728 | 396,010 | -0.08(-0.86%) |
Jan 24, 2022 | 8.462 | 8.833 | 8.319 | 8.804 | 352,453 | +0.08(+0.87%) |
Jan 21, 2022 | 8.833 | 9.157 | 8.700 | 8.728 | 259,388 | -0.30(-3.37%) |
Jan 20, 2022 | 9.109 | 9.261 | 8.984 | 9.033 | 265,086 | -0.12(-1.35%) |
Jan 19, 2022 | 9.433 | 9.459 | 9.157 | 9.157 | 302,478 | -0.28(-2.93%) |
Jan 18, 2022 | 9.347 | 9.566 | 9.328 | 9.433 | 220,478 | -0.04(-0.40%) |
Jan 14, 2022 | 9.471 | 0 | -0.11(-1.19%) | |||
Jan 13, 2022 | 9.614 | 9.747 | 9.509 | 9.585 | 378,987 | -0.02(-0.20%) |
Jan 12, 2022 | 9.709 | 9.756 | 9.509 | 9.604 | 235,989 | -0.08(-0.79%) |
Jan 11, 2022 | 9.528 | 9.794 | 9.528 | 9.680 | 131,278 | -0.04(-0.39%) |
Jan 10, 2022 | 9.880 | 9.909 | 9.661 | 9.718 | 113,144 | -0.36(-3.59%) |
Jan 07, 2022 | 9.956 | 10.11 | 9.861 | 10.08 | 187,782 | +0.12(+1.24%) |
Jan 06, 2022 | 9.842 | 10.07 | 9.804 | 9.956 | 88,841 | +0.17(+1.75%) |
Jan 05, 2022 | 10.18 | 10.18 | 9.775 | 9.785 | 128,908 | -0.51(-4.99%) |
Jan 04, 2022 | 10.38 | 10.46 | 10.23 | 10.30 | 370,366 | +0.25(+2.46%) |