Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.990 | 10.05 | 9.810 | 9.870 | 123,785 | -0.09(-0.90%) |
Mar 30, 2022 | 9.910 | 10.07 | 9.761 | 9.960 | 101,377 | +0.04(+0.40%) |
Mar 29, 2022 | 9.760 | 10.03 | 9.640 | 9.920 | 158,782 | +0.21(+2.16%) |
Mar 28, 2022 | 9.730 | 9.980 | 9.560 | 9.710 | 224,535 | -0.14(-1.42%) |
Mar 25, 2022 | 9.370 | 10.04 | 9.300 | 9.850 | 306,585 | +0.50(+5.35%) |
Mar 24, 2022 | 9.140 | 9.440 | 9.070 | 9.350 | 129,934 | +0.22(+2.41%) |
Mar 23, 2022 | 9.070 | 9.470 | 8.990 | 9.130 | 142,823 | +0.09(+1.00%) |
Mar 22, 2022 | 8.970 | 9.250 | 8.970 | 9.040 | 97,470 | +0.05(+0.56%) |
Mar 21, 2022 | 8.710 | 9.340 | 8.710 | 8.990 | 172,525 | +0.19(+2.16%) |
Mar 18, 2022 | 8.750 | 8.870 | 8.740 | 8.800 | 117,310 | +0.05(+0.57%) |
Mar 17, 2022 | 8.600 | 9.183 | 8.480 | 8.750 | 207,836 | +0.51(+6.19%) |
Mar 16, 2022 | 8.280 | 8.430 | 8.150 | 8.240 | 149,191 | -0.01(-0.12%) |
Mar 15, 2022 | 8.260 | 8.405 | 8.140 | 8.250 | 122,205 | +0.00(+0.00%) |
Mar 14, 2022 | 8.570 | 8.620 | 8.170 | 8.250 | 101,768 | -0.30(-3.51%) |
Mar 11, 2022 | 8.750 | 8.750 | 8.470 | 8.550 | 90,250 | -0.04(-0.47%) |
Mar 10, 2022 | 8.230 | 8.680 | 8.039 | 8.590 | 88,723 | +0.39(+4.76%) |
Mar 09, 2022 | 7.980 | 8.290 | 7.750 | 8.200 | 123,871 | +0.52(+6.77%) |
Mar 08, 2022 | 7.700 | 7.800 | 7.620 | 7.680 | 209,519 | +0.06(+0.79%) |
Mar 07, 2022 | 7.950 | 7.950 | 7.600 | 7.620 | 141,724 | -0.32(-4.03%) |
Mar 04, 2022 | 7.840 | 7.989 | 7.657 | 7.940 | 92,775 | +0.06(+0.76%) |
Mar 03, 2022 | 7.930 | 8.040 | 7.740 | 7.880 | 82,192 | -0.12(-1.50%) |
Mar 02, 2022 | 7.990 | 8.205 | 7.860 | 8.000 | 92,943 | +0.09(+1.14%) |
Mar 01, 2022 | 8.080 | 8.090 | 7.870 | 7.910 | 88,799 | -0.09(-1.12%) |
Feb 28, 2022 | 7.980 | 8.340 | 7.950 | 8.000 | 99,934 | -0.06(-0.74%) |
Feb 25, 2022 | 8.180 | 8.400 | 7.960 | 8.060 | 152,971 | -0.10(-1.23%) |
Feb 24, 2022 | 7.730 | 8.180 | 7.610 | 8.160 | 96,987 | +0.15(+1.87%) |
Feb 23, 2022 | 8.140 | 8.240 | 7.960 | 8.010 | 93,397 | -0.06(-0.74%) |
Feb 22, 2022 | 8.080 | 8.240 | 7.770 | 8.070 | 120,654 | -0.23(-2.77%) |
Feb 18, 2022 | 8.300 | 0 | +0.14(+1.72%) | |||
Feb 17, 2022 | 8.470 | 8.470 | 8.060 | 8.160 | 91,873 | -0.36(-4.23%) |
Feb 16, 2022 | 8.300 | 8.570 | 8.180 | 8.520 | 136,267 | +0.24(+2.90%) |
Feb 15, 2022 | 8.560 | 8.560 | 8.010 | 8.280 | 130,701 | -0.02(-0.24%) |
Feb 14, 2022 | 8.310 | 8.390 | 8.040 | 8.300 | 161,542 | +0.11(+1.34%) |
Feb 11, 2022 | 8.250 | 8.250 | 7.985 | 8.190 | 93,969 | +0.06(+0.74%) |
Feb 10, 2022 | 8.290 | 8.382 | 7.990 | 8.130 | 92,536 | -0.20(-2.40%) |
Feb 09, 2022 | 8.130 | 8.400 | 7.990 | 8.330 | 122,201 | +0.34(+4.26%) |
Feb 08, 2022 | 7.820 | 8.100 | 7.720 | 7.990 | 74,626 | +0.17(+2.17%) |
Feb 07, 2022 | 8.060 | 8.155 | 7.800 | 7.820 | 59,677 | -0.24(-2.98%) |
Feb 04, 2022 | 7.800 | 8.185 | 7.650 | 8.060 | 125,751 | +0.17(+2.15%) |
Feb 03, 2022 | 8.110 | 7.810 | 7.890 | 140,545 | -0.33(-4.01%) | |
Feb 02, 2022 | 8.360 | 8.580 | 8.070 | 8.220 | 72,025 | -0.13(-1.56%) |
Feb 01, 2022 | 8.500 | 8.590 | 8.230 | 8.350 | 77,015 | -0.16(-1.88%) |
Jan 31, 2022 | 8.080 | 8.510 | 249,533 | +0.51(+6.37%) | ||
Jan 28, 2022 | 8.040 | 8.300 | 7.630 | 8.000 | 147,597 | +0.12(+1.52%) |
Jan 27, 2022 | 8.430 | 8.500 | 7.870 | 7.880 | 289,121 | -0.60(-7.08%) |
Jan 26, 2022 | 8.670 | 9.163 | 8.450 | 8.480 | 166,092 | -0.33(-3.75%) |
Jan 25, 2022 | 8.850 | 9.010 | 8.780 | 8.810 | 993,526 | -0.17(-1.89%) |
Jan 24, 2022 | 9.250 | 9.280 | 8.330 | 8.980 | 222,407 | -0.20(-2.18%) |
Jan 21, 2022 | 9.660 | 9.830 | 9.100 | 9.180 | 214,182 | -0.56(-5.75%) |
Jan 20, 2022 | 9.660 | 9.930 | 9.600 | 9.740 | 122,172 | +0.08(+0.83%) |
Jan 19, 2022 | 9.900 | 9.950 | 9.610 | 9.660 | 133,591 | -0.12(-1.23%) |
Jan 18, 2022 | 10.21 | 10.25 | 9.680 | 9.780 | 145,510 | -0.43(-4.21%) |
Jan 14, 2022 | 10.21 | 0 | +0.24(+2.41%) | |||
Jan 13, 2022 | 10.18 | 10.33 | 9.890 | 9.970 | 114,025 | -0.20(-1.97%) |
Jan 12, 2022 | 10.63 | 10.70 | 10.15 | 10.17 | 169,288 | -0.40(-3.78%) |
Jan 11, 2022 | 11.04 | 11.04 | 10.36 | 10.57 | 129,000 | -0.15(-1.40%) |
Jan 10, 2022 | 10.90 | 11.12 | 10.63 | 10.72 | 89,432 | -0.22(-2.01%) |
Jan 07, 2022 | 11.00 | 11.16 | 10.89 | 10.94 | 58,277 | -0.08(-0.73%) |
Jan 06, 2022 | 11.40 | 11.48 | 11.02 | 11.02 | 132,023 | -0.40(-3.50%) |
Jan 05, 2022 | 11.69 | 11.96 | 11.28 | 11.42 | 92,787 | -0.36(-3.06%) |
Jan 04, 2022 | 12.15 | 12.27 | 11.63 | 11.78 | 192,380 | -0.29(-2.40%) |