Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.06 | 10.07 | 9.740 | 9.770 | 128,887 | -0.57(-5.51%) |
Mar 30, 2022 | 10.25 | 10.39 | 10.21 | 10.34 | 161,438 | +0.56(+5.73%) |
Mar 29, 2022 | 9.610 | 9.780 | 9.570 | 9.780 | 591,304 | -0.58(-5.60%) |
Mar 28, 2022 | 10.27 | 10.40 | 10.25 | 10.36 | 112,356 | -0.13(-1.24%) |
Mar 25, 2022 | 10.47 | 10.56 | 10.40 | 10.49 | 181,496 | -0.13(-1.22%) |
Mar 24, 2022 | 10.66 | 10.71 | 10.55 | 10.62 | 101,092 | -0.04(-0.38%) |
Mar 23, 2022 | 10.28 | 10.72 | 10.25 | 10.66 | 137,066 | +0.30(+2.90%) |
Mar 22, 2022 | 10.41 | 10.41 | 10.28 | 10.36 | 141,244 | +0.08(+0.78%) |
Mar 21, 2022 | 10.22 | 10.33 | 10.17 | 10.28 | 598,072 | +0.66(+6.86%) |
Mar 18, 2022 | 9.700 | 9.720 | 9.450 | 9.620 | 139,862 | -0.03(-0.31%) |
Mar 17, 2022 | 9.320 | 9.710 | 9.300 | 9.650 | 104,629 | +0.56(+6.16%) |
Mar 16, 2022 | 8.970 | 9.090 | 8.910 | 9.090 | 98,746 | +0.47(+5.51%) |
Mar 15, 2022 | 8.630 | 8.680 | 8.390 | 8.615 | 310,120 | -0.23(-2.66%) |
Mar 14, 2022 | 8.950 | 8.950 | 8.810 | 8.850 | 107,066 | -0.44(-4.74%) |
Mar 11, 2022 | 9.370 | 9.420 | 9.240 | 9.290 | 107,740 | -0.10(-1.06%) |
Mar 10, 2022 | 9.400 | 9.435 | 9.278 | 9.390 | 176,912 | +0.31(+3.41%) |
Mar 09, 2022 | 8.940 | 9.136 | 8.890 | 9.080 | 238,861 | -0.14(-1.52%) |
Mar 08, 2022 | 9.260 | 9.360 | 9.120 | 9.220 | 399,191 | -0.08(-0.86%) |
Mar 07, 2022 | 9.720 | 9.740 | 9.260 | 9.300 | 404,869 | -0.55(-5.58%) |
Mar 04, 2022 | 9.720 | 9.850 | 9.680 | 9.850 | 168,172 | -0.24(-2.38%) |
Mar 03, 2022 | 10.12 | 10.25 | 10.04 | 10.09 | 295,577 | +0.11(+1.05%) |
Mar 02, 2022 | 9.920 | 10.12 | 9.880 | 9.985 | 422,737 | +0.42(+4.37%) |
Mar 01, 2022 | 9.710 | 9.850 | 9.474 | 9.567 | 198,112 | +0.16(+1.72%) |
Feb 28, 2022 | 9.470 | 9.570 | 9.340 | 9.405 | 240,134 | -0.18(-1.83%) |
Feb 25, 2022 | 9.440 | 9.680 | 9.410 | 9.580 | 166,726 | +0.29(+3.12%) |
Feb 24, 2022 | 9.220 | 9.310 | 9.080 | 9.290 | 198,836 | +0.29(+3.22%) |
Feb 23, 2022 | 9.050 | 9.140 | 8.980 | 9.000 | 103,360 | +0.21(+2.45%) |
Feb 22, 2022 | 8.770 | 8.880 | 8.700 | 8.785 | 156,712 | +0.12(+1.33%) |
Feb 18, 2022 | 8.670 | 0 | -0.05(-0.58%) | |||
Feb 17, 2022 | 8.790 | 8.790 | 8.665 | 8.720 | 302,715 | -0.15(-1.69%) |
Feb 16, 2022 | 8.680 | 8.870 | 8.680 | 8.870 | 134,444 | +0.21(+2.42%) |
Feb 15, 2022 | 8.700 | 8.700 | 8.510 | 8.660 | 91,678 | -0.12(-1.37%) |
Feb 14, 2022 | 8.820 | 8.820 | 8.680 | 8.780 | 108,946 | +0.02(+0.27%) |
Feb 11, 2022 | 8.700 | 8.870 | 8.700 | 8.756 | 358,527 | -0.01(-0.10%) |
Feb 10, 2022 | 8.690 | 8.950 | 8.690 | 8.765 | 512,997 | -0.15(-1.68%) |
Feb 09, 2022 | 8.860 | 8.920 | 8.830 | 8.915 | 64,218 | +0.18(+2.07%) |
Feb 08, 2022 | 8.670 | 8.748 | 8.600 | 8.734 | 168,346 | +0.39(+4.72%) |
Feb 07, 2022 | 8.380 | 8.380 | 8.305 | 8.340 | 149,306 | +0.21(+2.58%) |
Feb 04, 2022 | 8.090 | 8.170 | 8.010 | 8.130 | 59,498 | +0.13(+1.63%) |
Feb 03, 2022 | 8.000 | 8.050 | 8.000 | 91,858 | +0.03(+0.31%) | |
Feb 02, 2022 | 8.120 | 8.120 | 7.905 | 7.975 | 44,535 | -0.06(-0.75%) |
Feb 01, 2022 | 7.960 | 8.040 | 7.925 | 8.035 | 193,310 | +0.32(+4.08%) |
Jan 31, 2022 | 7.770 | 7.720 | 108,445 | -0.14(-1.78%) | ||
Jan 28, 2022 | 7.920 | 7.920 | 7.730 | 7.860 | 64,194 | -0.05(-0.63%) |
Jan 27, 2022 | 8.030 | 8.055 | 7.790 | 7.910 | 51,992 | +0.14(+1.76%) |
Jan 26, 2022 | 8.050 | 8.066 | 7.773 | 7.773 | 148,783 | -0.13(-1.61%) |
Jan 25, 2022 | 7.750 | 7.950 | 7.670 | 7.900 | 81,479 | +0.05(+0.68%) |
Jan 24, 2022 | 7.660 | 7.847 | 7.510 | 7.847 | 119,115 | -0.18(-2.22%) |
Jan 21, 2022 | 8.200 | 8.200 | 7.980 | 8.025 | 77,618 | -0.33(-4.01%) |
Jan 20, 2022 | 8.440 | 8.500 | 8.330 | 8.360 | 197,379 | +0.09(+1.09%) |
Jan 19, 2022 | 8.330 | 8.410 | 8.244 | 8.270 | 109,527 | -0.09(-1.08%) |
Jan 18, 2022 | 8.430 | 8.441 | 8.335 | 8.360 | 168,308 | +0.06(+0.72%) |
Jan 14, 2022 | 8.300 | 0 | -0.05(-0.60%) | |||
Jan 13, 2022 | 8.480 | 8.535 | 8.340 | 8.350 | 213,661 | -0.14(-1.65%) |
Jan 12, 2022 | 8.420 | 8.490 | 8.380 | 8.490 | 96,076 | +0.41(+5.07%) |
Jan 11, 2022 | 7.985 | 8.090 | 7.872 | 8.080 | 106,368 | +0.17(+2.15%) |
Jan 10, 2022 | 7.950 | 7.950 | 7.840 | 7.910 | 65,617 | -0.18(-2.22%) |
Jan 07, 2022 | 7.960 | 8.090 | 7.930 | 8.090 | 92,042 | +0.31(+3.98%) |
Jan 06, 2022 | 7.840 | 7.866 | 7.776 | 7.780 | 104,126 | -0.07(-0.89%) |
Jan 05, 2022 | 7.950 | 8.040 | 7.850 | 7.850 | 62,705 | -0.12(-1.51%) |
Jan 04, 2022 | 8.010 | 8.050 | 7.950 | 7.970 | 58,404 | +0.17(+2.18%) |