Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.900 | 8.030 | 7.660 | 7.800 | 131,453 | -0.11(-1.39%) |
Mar 30, 2022 | 7.990 | 8.090 | 7.860 | 7.910 | 120,519 | -0.08(-1.00%) |
Mar 29, 2022 | 7.800 | 8.070 | 7.800 | 7.990 | 138,794 | +0.22(+2.83%) |
Mar 28, 2022 | 7.560 | 7.790 | 7.550 | 7.770 | 99,819 | +0.16(+2.10%) |
Mar 25, 2022 | 7.640 | 7.740 | 7.520 | 7.610 | 227,441 | -0.09(-1.17%) |
Mar 24, 2022 | 7.490 | 7.770 | 7.370 | 7.700 | 145,088 | +0.21(+2.80%) |
Mar 23, 2022 | 7.510 | 7.620 | 7.390 | 7.490 | 117,904 | -0.06(-0.79%) |
Mar 22, 2022 | 7.660 | 7.770 | 7.530 | 7.550 | 159,985 | -0.03(-0.40%) |
Mar 21, 2022 | 7.690 | 7.690 | 7.493 | 7.580 | 81,440 | -0.11(-1.43%) |
Mar 18, 2022 | 7.550 | 7.710 | 7.430 | 7.690 | 186,857 | +0.09(+1.18%) |
Mar 17, 2022 | 7.310 | 7.600 | 7.310 | 7.600 | 101,417 | +0.22(+2.98%) |
Mar 16, 2022 | 7.060 | 7.390 | 6.970 | 7.380 | 200,564 | +0.41(+5.88%) |
Mar 15, 2022 | 6.870 | 6.990 | 6.770 | 6.970 | 144,888 | +0.10(+1.46%) |
Mar 14, 2022 | 6.930 | 7.100 | 6.770 | 6.870 | 115,606 | -0.06(-0.87%) |
Mar 11, 2022 | 7.230 | 7.420 | 6.920 | 6.930 | 142,349 | -0.23(-3.21%) |
Mar 10, 2022 | 7.260 | 7.360 | 7.120 | 7.160 | 118,531 | -0.21(-2.85%) |
Mar 09, 2022 | 7.220 | 7.420 | 7.110 | 7.370 | 110,028 | +0.31(+4.39%) |
Mar 08, 2022 | 7.110 | 7.255 | 7.000 | 7.060 | 144,191 | +0.02(+0.28%) |
Mar 07, 2022 | 7.210 | 7.300 | 7.020 | 7.040 | 195,203 | -0.14(-1.95%) |
Mar 04, 2022 | 7.250 | 7.310 | 7.120 | 7.180 | 115,208 | -0.15(-2.05%) |
Mar 03, 2022 | 7.480 | 7.480 | 7.250 | 7.330 | 121,498 | -0.12(-1.61%) |
Mar 02, 2022 | 7.480 | 7.535 | 7.350 | 7.450 | 127,807 | +0.01(+0.13%) |
Mar 01, 2022 | 7.500 | 7.590 | 7.410 | 7.440 | 175,217 | -0.04(-0.53%) |
Feb 28, 2022 | 7.270 | 7.590 | 7.270 | 7.480 | 174,400 | +0.11(+1.49%) |
Feb 25, 2022 | 7.190 | 7.420 | 7.200 | 7.370 | 217,679 | +0.24(+3.37%) |
Feb 24, 2022 | 6.690 | 7.130 | 6.715 | 7.130 | 398,723 | +0.21(+3.03%) |
Feb 23, 2022 | 7.260 | 7.350 | 6.920 | 6.920 | 315,786 | -0.29(-4.02%) |
Feb 22, 2022 | 7.390 | 7.530 | 7.190 | 7.210 | 435,011 | -0.26(-3.48%) |
Feb 18, 2022 | 7.470 | 0 | -0.31(-3.98%) | |||
Feb 17, 2022 | 7.510 | 8.370 | 7.500 | 7.780 | 1,313,569 | -1.26(-13.94%) |
Feb 16, 2022 | 9.360 | 9.380 | 8.990 | 9.040 | 153,107 | -0.39(-4.14%) |
Feb 15, 2022 | 9.160 | 9.450 | 9.160 | 9.430 | 212,873 | +0.32(+3.51%) |
Feb 14, 2022 | 9.180 | 9.310 | 9.090 | 9.110 | 155,422 | -0.11(-1.19%) |
Feb 11, 2022 | 9.260 | 9.410 | 9.180 | 9.220 | 148,842 | -0.08(-0.86%) |
Feb 10, 2022 | 9.270 | 9.450 | 9.260 | 9.300 | 193,520 | -0.11(-1.17%) |
Feb 09, 2022 | 9.580 | 9.850 | 9.270 | 9.410 | 203,329 | -0.12(-1.26%) |
Feb 08, 2022 | 9.270 | 9.565 | 9.270 | 9.530 | 221,014 | +0.23(+2.47%) |
Feb 07, 2022 | 9.170 | 9.370 | 9.170 | 9.300 | 155,186 | +0.12(+1.31%) |
Feb 04, 2022 | 9.010 | 9.290 | 8.960 | 9.180 | 206,107 | +0.18(+2.00%) |
Feb 03, 2022 | 9.000 | 8.970 | 9.000 | 233,057 | -0.17(-1.85%) | |
Feb 02, 2022 | 9.390 | 9.470 | 9.140 | 9.170 | 155,482 | -0.18(-1.93%) |
Feb 01, 2022 | 9.450 | 9.520 | 9.300 | 9.350 | 169,025 | -0.08(-0.85%) |
Jan 31, 2022 | 9.100 | 9.430 | 9.430 | 420,834 | +0.33(+3.63%) | |
Jan 28, 2022 | 9.060 | 9.390 | 8.990 | 9.100 | 241,781 | +0.02(+0.22%) |
Jan 27, 2022 | 9.220 | 9.301 | 9.050 | 9.080 | 196,614 | -0.07(-0.77%) |
Jan 26, 2022 | 9.350 | 9.400 | 9.050 | 9.150 | 257,148 | -0.10(-1.08%) |
Jan 25, 2022 | 9.310 | 9.430 | 9.180 | 9.250 | 174,305 | -0.15(-1.60%) |
Jan 24, 2022 | 9.210 | 9.430 | 9.190 | 9.400 | 300,373 | +0.06(+0.64%) |
Jan 21, 2022 | 9.460 | 9.580 | 9.250 | 9.340 | 224,838 | -0.21(-2.20%) |
Jan 20, 2022 | 9.760 | 9.830 | 9.490 | 9.550 | 418,856 | -0.19(-1.95%) |
Jan 19, 2022 | 9.700 | 9.840 | 9.610 | 9.740 | 173,607 | +0.08(+0.83%) |
Jan 18, 2022 | 9.800 | 9.800 | 9.630 | 9.660 | 268,030 | -0.19(-1.93%) |
Jan 14, 2022 | 9.850 | 0 | +0.09(+0.92%) | |||
Jan 13, 2022 | 9.870 | 9.960 | 9.740 | 9.760 | 159,054 | -0.05(-0.51%) |
Jan 12, 2022 | 10.11 | 10.18 | 9.810 | 9.810 | 193,678 | -0.20(-2.00%) |
Jan 11, 2022 | 9.680 | 10.04 | 9.310 | 10.01 | 167,529 | +0.02(+0.20%) |
Jan 10, 2022 | 9.850 | 9.990 | 9.740 | 9.990 | 188,005 | +0.02(+0.20%) |
Jan 07, 2022 | 9.980 | 10.10 | 9.830 | 9.970 | 132,094 | -0.04(-0.40%) |
Jan 06, 2022 | 9.990 | 10.41 | 9.890 | 10.01 | 135,925 | +0.01(+0.10%) |
Jan 05, 2022 | 10.16 | 10.35 | 9.950 | 10.00 | 140,577 | -0.15(-1.48%) |
Jan 04, 2022 | 10.24 | 10.52 | 9.974 | 10.15 | 214,829 | -0.24(-2.31%) |