Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.750 | 6.960 | 6.580 | 6.820 | 92,406 | +0.05(+0.74%) |
Mar 30, 2022 | 7.030 | 7.260 | 6.730 | 6.770 | 44,154 | -0.26(-3.70%) |
Mar 29, 2022 | 6.990 | 7.140 | 6.822 | 7.030 | 74,954 | +0.12(+1.74%) |
Mar 28, 2022 | 7.070 | 7.075 | 6.800 | 6.910 | 51,772 | -0.10(-1.43%) |
Mar 25, 2022 | 7.200 | 7.232 | 7.000 | 7.010 | 23,116 | -0.17(-2.37%) |
Mar 24, 2022 | 7.360 | 7.400 | 7.148 | 7.180 | 41,855 | -0.20(-2.71%) |
Mar 23, 2022 | 7.430 | 7.590 | 7.305 | 7.380 | 65,185 | +0.00(+0.00%) |
Mar 22, 2022 | 7.090 | 7.450 | 7.090 | 7.380 | 40,404 | +0.13(+1.79%) |
Mar 21, 2022 | 7.370 | 7.480 | 7.250 | 7.250 | 20,850 | -0.21(-2.82%) |
Mar 18, 2022 | 7.260 | 7.610 | 7.260 | 7.460 | 126,941 | +0.25(+3.47%) |
Mar 17, 2022 | 7.040 | 7.390 | 7.040 | 7.210 | 23,731 | +0.08(+1.12%) |
Mar 16, 2022 | 7.090 | 7.250 | 6.960 | 7.130 | 51,536 | +0.13(+1.86%) |
Mar 15, 2022 | 7.200 | 7.260 | 6.930 | 7.000 | 29,481 | -0.22(-3.05%) |
Mar 14, 2022 | 7.330 | 7.470 | 7.140 | 7.220 | 85,244 | -0.09(-1.23%) |
Mar 11, 2022 | 6.790 | 7.540 | 6.790 | 7.310 | 114,038 | +0.24(+3.39%) |
Mar 10, 2022 | 7.100 | 7.200 | 6.930 | 7.070 | 76,888 | -0.03(-0.42%) |
Mar 09, 2022 | 7.240 | 7.530 | 7.100 | 7.100 | 47,857 | -0.08(-1.11%) |
Mar 08, 2022 | 7.080 | 7.250 | 6.979 | 7.180 | 85,846 | +0.12(+1.70%) |
Mar 07, 2022 | 7.370 | 7.579 | 7.000 | 7.060 | 70,925 | -0.51(-6.74%) |
Mar 04, 2022 | 7.560 | 7.620 | 7.260 | 7.570 | 27,359 | +0.04(+0.53%) |
Mar 03, 2022 | 7.790 | 7.850 | 7.360 | 7.530 | 31,924 | -0.23(-2.96%) |
Mar 02, 2022 | 7.710 | 7.780 | 7.540 | 7.760 | 64,743 | +0.16(+2.11%) |
Mar 01, 2022 | 7.760 | 7.940 | 7.600 | 7.600 | 45,081 | -0.11(-1.43%) |
Feb 28, 2022 | 7.690 | 7.940 | 7.671 | 7.710 | 74,280 | +0.00(+0.00%) |
Feb 25, 2022 | 7.990 | 8.005 | 7.620 | 7.710 | 60,353 | -0.24(-3.02%) |
Feb 24, 2022 | 8.030 | 8.060 | 7.701 | 7.950 | 97,767 | -0.09(-1.12%) |
Feb 23, 2022 | 8.410 | 8.517 | 7.980 | 8.040 | 93,353 | -0.25(-3.02%) |
Feb 22, 2022 | 7.920 | 8.550 | 7.800 | 8.290 | 109,885 | +0.42(+5.34%) |
Feb 18, 2022 | 7.870 | 0 | -0.18(-2.24%) | |||
Feb 17, 2022 | 8.020 | 8.170 | 7.850 | 8.050 | 32,649 | -0.09(-1.11%) |
Feb 16, 2022 | 8.130 | 8.382 | 8.010 | 8.140 | 37,627 | -0.17(-2.05%) |
Feb 15, 2022 | 8.140 | 8.340 | 8.075 | 8.310 | 32,883 | +0.18(+2.21%) |
Feb 14, 2022 | 8.200 | 8.410 | 8.030 | 8.130 | 23,285 | -0.02(-0.25%) |
Feb 11, 2022 | 8.280 | 8.460 | 8.050 | 8.150 | 44,770 | -0.10(-1.21%) |
Feb 10, 2022 | 8.440 | 8.600 | 8.180 | 8.250 | 18,454 | -0.16(-1.90%) |
Feb 09, 2022 | 8.300 | 8.640 | 8.210 | 8.410 | 23,388 | +0.15(+1.82%) |
Feb 08, 2022 | 8.240 | 8.330 | 8.000 | 8.260 | 40,580 | +0.03(+0.36%) |
Feb 07, 2022 | 7.760 | 8.510 | 7.735 | 8.230 | 83,316 | +0.43(+5.51%) |
Feb 04, 2022 | 7.420 | 7.920 | 7.420 | 7.800 | 53,173 | +0.30(+4.00%) |
Feb 03, 2022 | 7.530 | 7.690 | 7.325 | 7.500 | 41,761 | -0.20(-2.60%) |
Feb 02, 2022 | 7.870 | 7.950 | 7.194 | 7.700 | 47,571 | -0.25(-3.14%) |
Feb 01, 2022 | 7.410 | 8.070 | 7.410 | 7.950 | 95,552 | +0.45(+6.00%) |
Jan 31, 2022 | 6.850 | 7.540 | 7.500 | 76,401 | +0.60(+8.70%) | |
Jan 28, 2022 | 6.680 | 7.100 | 6.680 | 6.900 | 71,282 | +0.00(+0.00%) |
Jan 27, 2022 | 7.430 | 7.430 | 6.790 | 6.900 | 162,963 | -0.52(-7.07%) |
Jan 26, 2022 | 7.590 | 7.660 | 7.230 | 7.425 | 116,885 | -0.16(-2.04%) |
Jan 25, 2022 | 7.820 | 7.820 | 7.500 | 7.580 | 39,011 | -0.30(-3.81%) |
Jan 24, 2022 | 7.750 | 7.950 | 7.259 | 7.880 | 124,232 | -0.02(-0.25%) |
Jan 21, 2022 | 8.280 | 8.380 | 7.800 | 7.900 | 145,793 | -0.43(-5.16%) |
Jan 20, 2022 | 8.500 | 8.530 | 8.020 | 8.330 | 180,884 | -0.08(-0.95%) |
Jan 19, 2022 | 8.430 | 8.580 | 8.317 | 8.410 | 89,391 | -0.03(-0.36%) |
Jan 18, 2022 | 8.370 | 8.620 | 8.290 | 8.440 | 68,261 | -0.06(-0.71%) |
Jan 14, 2022 | 8.500 | 0 | -0.07(-0.82%) | |||
Jan 13, 2022 | 8.340 | 8.635 | 8.250 | 8.570 | 82,898 | +0.19(+2.27%) |
Jan 12, 2022 | 8.160 | 8.430 | 8.060 | 8.380 | 54,777 | +0.29(+3.58%) |
Jan 11, 2022 | 8.060 | 8.185 | 8.060 | 8.090 | 99,289 | -0.07(-0.86%) |
Jan 10, 2022 | 8.060 | 8.240 | 7.892 | 8.160 | 41,997 | -0.03(-0.37%) |
Jan 07, 2022 | 7.980 | 8.340 | 7.980 | 8.190 | 55,677 | +0.12(+1.49%) |
Jan 06, 2022 | 8.130 | 8.270 | 7.878 | 8.070 | 30,007 | +0.01(+0.12%) |
Jan 05, 2022 | 8.080 | 8.370 | 8.041 | 8.060 | 63,268 | -0.09(-1.10%) |
Jan 04, 2022 | 8.640 | 8.650 | 7.970 | 8.150 | 132,803 | -0.51(-5.89%) |