Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.709 | 7.883 | 7.569 | 7.679 | 865,812 | -0.07(-0.90%) |
Mar 30, 2022 | 8.457 | 8.557 | 7.689 | 7.749 | 951,573 | -0.69(-8.16%) |
Mar 29, 2022 | 7.749 | 8.482 | 7.689 | 8.437 | 1,283,266 | +0.60(+7.63%) |
Mar 28, 2022 | 7.819 | 7.978 | 7.450 | 7.838 | 1,704,290 | -0.20(-2.48%) |
Mar 25, 2022 | 8.427 | 8.427 | 8.023 | 8.038 | 644,983 | -0.33(-3.93%) |
Mar 24, 2022 | 8.088 | 8.457 | 8.088 | 8.367 | 887,912 | +0.33(+4.09%) |
Mar 23, 2022 | 8.048 | 8.337 | 8.018 | 8.038 | 647,135 | -0.06(-0.74%) |
Mar 22, 2022 | 7.759 | 8.387 | 7.734 | 8.098 | 1,170,967 | +0.35(+4.50%) |
Mar 21, 2022 | 7.749 | 7.968 | 7.619 | 7.749 | 718,733 | +0.16(+2.10%) |
Mar 18, 2022 | 7.579 | 7.739 | 7.499 | 7.589 | 699,586 | -0.08(-1.04%) |
Mar 17, 2022 | 7.479 | 7.908 | 7.421 | 7.669 | 1,274,479 | +0.14(+1.85%) |
Mar 16, 2022 | 7.410 | 7.614 | 7.305 | 7.529 | 1,472,286 | +0.28(+3.85%) |
Mar 15, 2022 | 7.300 | 7.380 | 7.021 | 7.250 | 1,528,576 | -0.18(-2.42%) |
Mar 14, 2022 | 8.138 | 8.207 | 7.370 | 7.430 | 1,904,717 | -0.76(-9.26%) |
Mar 11, 2022 | 8.706 | 8.856 | 8.153 | 8.188 | 1,489,263 | -0.63(-7.13%) |
Mar 10, 2022 | 8.108 | 8.836 | 8.008 | 8.816 | 1,898,976 | +0.61(+7.41%) |
Mar 09, 2022 | 8.247 | 8.287 | 7.898 | 8.207 | 1,943,258 | +0.05(+0.61%) |
Mar 08, 2022 | 8.377 | 8.437 | 7.789 | 8.158 | 2,332,378 | -0.30(-3.59%) |
Mar 07, 2022 | 9.354 | 9.783 | 8.347 | 8.462 | 3,079,873 | -0.87(-9.35%) |
Mar 04, 2022 | 8.776 | 9.509 | 8.487 | 9.334 | 4,702,361 | +0.54(+6.12%) |
Mar 03, 2022 | 8.377 | 9.175 | 8.335 | 8.796 | 6,244,745 | +1.40(+18.87%) |
Mar 02, 2022 | 7.430 | 7.769 | 7.200 | 7.400 | 1,944,982 | +0.06(+0.82%) |
Mar 01, 2022 | 7.829 | 8.317 | 7.260 | 7.340 | 2,903,552 | -0.47(-6.00%) |
Feb 28, 2022 | 7.829 | 8.133 | 7.719 | 7.809 | 1,810,510 | -0.19(-2.37%) |
Feb 25, 2022 | 7.450 | 7.998 | 7.400 | 7.998 | 1,192,707 | +0.55(+7.36%) |
Feb 24, 2022 | 7.170 | 7.460 | 6.991 | 7.450 | 1,389,149 | -0.04(-0.53%) |
Feb 23, 2022 | 7.569 | 7.764 | 7.415 | 7.489 | 1,362,892 | -0.02(-0.27%) |
Feb 22, 2022 | 7.759 | 7.908 | 7.489 | 7.509 | 918,238 | -0.25(-3.21%) |
Feb 18, 2022 | 7.759 | 0 | +0.05(+0.65%) | |||
Feb 17, 2022 | 7.898 | 8.138 | 7.499 | 7.709 | 2,205,152 | -0.30(-3.74%) |
Feb 16, 2022 | 7.968 | 8.078 | 7.681 | 8.008 | 1,920,666 | -0.03(-0.37%) |
Feb 15, 2022 | 7.599 | 8.048 | 7.557 | 8.038 | 2,676,749 | +0.55(+7.32%) |
Feb 14, 2022 | 6.921 | 7.524 | 6.891 | 7.489 | 2,639,915 | +0.77(+11.42%) |
Feb 11, 2022 | 6.811 | 7.021 | 6.582 | 6.722 | 1,013,666 | -0.12(-1.75%) |
Feb 10, 2022 | 6.373 | 7.155 | 6.313 | 6.841 | 2,236,447 | +0.23(+3.47%) |
Feb 09, 2022 | 5.844 | 6.612 | 5.804 | 6.612 | 2,349,033 | +0.88(+15.30%) |
Feb 08, 2022 | 5.285 | 5.754 | 5.285 | 5.734 | 1,232,797 | +0.45(+8.49%) |
Feb 07, 2022 | 5.216 | 5.354 | 5.171 | 5.285 | 563,874 | +0.07(+1.34%) |
Feb 04, 2022 | 4.986 | 5.256 | 4.976 | 5.216 | 556,579 | +0.19(+3.77%) |
Feb 03, 2022 | 5.086 | 4.976 | 5.026 | 901,777 | -0.19(-3.63%) | |
Feb 02, 2022 | 5.405 | 5.435 | 5.096 | 5.216 | 687,169 | -0.14(-2.61%) |
Feb 01, 2022 | 5.126 | 5.355 | 4.996 | 5.355 | 2,320,268 | +0.29(+5.71%) |
Jan 31, 2022 | 4.986 | 5.066 | 919,181 | +0.03(+0.59%) | ||
Jan 28, 2022 | 4.827 | 5.046 | 4.717 | 5.036 | 1,049,121 | +0.23(+4.77%) |
Jan 27, 2022 | 5.026 | 5.146 | 4.717 | 4.807 | 1,271,844 | -0.16(-3.21%) |
Jan 26, 2022 | 5.076 | 5.246 | 4.862 | 4.966 | 1,960,563 | +0.04(+0.81%) |
Jan 25, 2022 | 4.996 | 5.041 | 4.717 | 4.926 | 1,163,054 | -0.22(-4.26%) |
Jan 24, 2022 | 4.747 | 5.161 | 4.518 | 5.146 | 2,297,513 | +0.22(+4.45%) |
Jan 21, 2022 | 5.096 | 5.211 | 4.897 | 4.926 | 1,264,868 | -0.26(-5.00%) |
Jan 20, 2022 | 5.405 | 5.530 | 5.156 | 5.186 | 1,015,036 | -0.18(-3.35%) |
Jan 19, 2022 | 5.375 | 5.515 | 5.310 | 5.365 | 727,336 | +0.01(+0.19%) |
Jan 18, 2022 | 5.555 | 5.555 | 5.325 | 5.355 | 598,017 | -0.23(-4.11%) |
Jan 14, 2022 | 5.585 | 0 | -0.04(-0.71%) | |||
Jan 13, 2022 | 5.834 | 5.954 | 5.595 | 5.625 | 640,655 | -0.20(-3.42%) |
Jan 12, 2022 | 5.744 | 5.989 | 5.724 | 5.824 | 1,052,374 | +0.18(+3.18%) |
Jan 11, 2022 | 5.465 | 5.645 | 5.411 | 5.645 | 444,522 | +0.18(+3.28%) |
Jan 10, 2022 | 5.525 | 5.595 | 5.295 | 5.465 | 1,165,517 | -0.13(-2.32%) |
Jan 07, 2022 | 5.595 | 5.814 | 5.470 | 5.595 | 1,092,900 | -0.04(-0.71%) |
Jan 06, 2022 | 5.774 | 5.934 | 5.505 | 5.635 | 1,309,834 | -0.14(-2.42%) |
Jan 05, 2022 | 6.173 | 6.308 | 5.649 | 5.774 | 1,998,620 | -0.41(-6.61%) |
Jan 04, 2022 | 6.492 | 6.522 | 6.153 | 6.183 | 1,268,232 | -0.22(-3.48%) |