Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.689 | 7.797 | 7.464 | 7.719 | 6,223 | -0.14(-1.75%) |
Mar 30, 2022 | 7.503 | 7.866 | 7.440 | 7.856 | 9,237 | +0.35(+4.70%) |
Mar 29, 2022 | 7.689 | 7.768 | 7.456 | 7.503 | 7,630 | +0.26(+3.65%) |
Mar 28, 2022 | 7.190 | 7.572 | 7.190 | 7.239 | 41,879 | -0.11(-1.47%) |
Mar 25, 2022 | 7.464 | 7.503 | 7.298 | 7.347 | 2,096 | -0.17(-2.22%) |
Mar 24, 2022 | 7.592 | 7.827 | 7.200 | 7.513 | 51,456 | -0.07(-0.90%) |
Mar 23, 2022 | 7.219 | 7.934 | 7.200 | 7.582 | 64,027 | +0.28(+3.89%) |
Mar 22, 2022 | 7.249 | 7.494 | 7.072 | 7.298 | 11,471 | +0.05(+0.68%) |
Mar 21, 2022 | 7.102 | 7.577 | 6.955 | 7.249 | 29,507 | +0.14(+1.93%) |
Mar 18, 2022 | 7.043 | 7.298 | 7.043 | 7.112 | 14,605 | +0.01(+0.14%) |
Mar 17, 2022 | 7.229 | 7.347 | 7.102 | 7.102 | 7,539 | -0.01(-0.14%) |
Mar 16, 2022 | 7.249 | 7.621 | 7.069 | 7.112 | 3,904 | -0.22(-2.94%) |
Mar 15, 2022 | 7.680 | 7.680 | 6.984 | 7.327 | 35,813 | -0.23(-2.98%) |
Mar 14, 2022 | 7.200 | 7.807 | 7.200 | 7.552 | 4,581 | +0.24(+3.21%) |
Mar 11, 2022 | 7.347 | 7.347 | 7.170 | 7.317 | 7,523 | -0.08(-1.06%) |
Mar 10, 2022 | 7.415 | 7.836 | 7.219 | 7.396 | 25,551 | -0.17(-2.20%) |
Mar 09, 2022 | 7.807 | 7.841 | 7.268 | 7.562 | 13,456 | -0.30(-3.86%) |
Mar 08, 2022 | 6.974 | 8.277 | 6.945 | 7.866 | 140,146 | +0.93(+13.42%) |
Mar 07, 2022 | 7.112 | 7.190 | 6.769 | 6.935 | 26,692 | -0.18(-2.55%) |
Mar 04, 2022 | 7.014 | 7.190 | 6.818 | 7.117 | 38,400 | +0.10(+1.47%) |
Mar 03, 2022 | 6.847 | 7.180 | 6.749 | 7.014 | 30,887 | +0.17(+2.43%) |
Mar 02, 2022 | 7.121 | 7.121 | 6.720 | 6.847 | 33,953 | -0.08(-1.13%) |
Mar 01, 2022 | 7.876 | 7.876 | 6.514 | 6.925 | 174,095 | -1.16(-14.30%) |
Feb 28, 2022 | 8.248 | 8.346 | 7.640 | 8.081 | 145,934 | -0.64(-7.30%) |
Feb 25, 2022 | 7.121 | 9.100 | 7.053 | 8.718 | 1,489,342 | +1.68(+23.96%) |
Feb 24, 2022 | 7.151 | 7.151 | 6.470 | 7.033 | 15,593 | -0.19(-2.58%) |
Feb 23, 2022 | 7.425 | 7.425 | 6.984 | 7.219 | 40,936 | -0.33(-4.41%) |
Feb 22, 2022 | 7.532 | 7.697 | 7.337 | 7.552 | 10,062 | +0.02(+0.26%) |
Feb 18, 2022 | 7.533 | 0 | -0.33(-4.23%) | |||
Feb 17, 2022 | 7.836 | 7.876 | 7.650 | 7.866 | 7,029 | +0.03(+0.39%) |
Feb 16, 2022 | 7.729 | 7.885 | 7.640 | 7.835 | 8,856 | +0.11(+1.38%) |
Feb 15, 2022 | 7.846 | 8.071 | 7.640 | 7.729 | 28,020 | -0.11(-1.37%) |
Feb 14, 2022 | 7.827 | 8.581 | 7.699 | 7.836 | 37,789 | -0.07(-0.87%) |
Feb 11, 2022 | 7.690 | 8.014 | 7.689 | 7.905 | 14,519 | +0.12(+1.51%) |
Feb 10, 2022 | 7.787 | 8.014 | 7.596 | 7.787 | 27,319 | +0.05(+0.63%) |
Feb 09, 2022 | 8.091 | 8.267 | 7.719 | 7.738 | 43,016 | -0.70(-8.25%) |
Feb 08, 2022 | 8.356 | 8.704 | 8.218 | 8.434 | 20,766 | -0.11(-1.26%) |
Feb 07, 2022 | 8.620 | 8.622 | 8.189 | 8.542 | 17,272 | +0.25(+3.07%) |
Feb 04, 2022 | 8.157 | 8.326 | 8.054 | 8.287 | 6,645 | +0.06(+0.71%) |
Feb 03, 2022 | 8.218 | 8.228 | 8.052 | 8.228 | 3,101 | +0.17(+2.15%) |
Feb 02, 2022 | 8.336 | 8.336 | 8.013 | 8.055 | 2,425 | -0.24(-2.92%) |
Feb 01, 2022 | 8.150 | 8.297 | 7.964 | 8.297 | 6,847 | +0.17(+2.05%) |
Jan 31, 2022 | 8.150 | 8.130 | 2,093 | +0.03(+0.42%) | ||
Jan 28, 2022 | 8.039 | 8.130 | 8.039 | 8.096 | 1,814 | -0.04(-0.54%) |
Jan 27, 2022 | 8.213 | 8.258 | 7.974 | 8.140 | 5,815 | -0.09(-1.07%) |
Jan 26, 2022 | 8.081 | 8.248 | 8.071 | 8.228 | 4,779 | +0.32(+4.09%) |
Jan 25, 2022 | 8.218 | 8.258 | 7.905 | 7.905 | 5,256 | -0.28(-3.47%) |
Jan 24, 2022 | 8.162 | 8.382 | 7.895 | 8.189 | 12,153 | -0.04(-0.48%) |
Jan 21, 2022 | 8.463 | 8.463 | 8.097 | 8.228 | 6,985 | +0.04(+0.48%) |
Jan 20, 2022 | 8.414 | 8.757 | 8.179 | 8.189 | 15,061 | -0.26(-3.13%) |
Jan 19, 2022 | 8.238 | 8.750 | 8.238 | 8.454 | 12,465 | +0.19(+2.25%) |
Jan 18, 2022 | 8.307 | 8.620 | 8.120 | 8.267 | 4,610 | -0.21(-2.43%) |
Jan 14, 2022 | 8.473 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.502 | 8.649 | 8.267 | 8.463 | 7,901 | +0.04(+0.47%) |
Jan 12, 2022 | 8.522 | 8.757 | 8.424 | 8.424 | 6,825 | -0.26(-3.04%) |
Jan 11, 2022 | 8.424 | 8.777 | 8.248 | 8.689 | 9,959 | +0.28(+3.38%) |
Jan 10, 2022 | 8.395 | 8.649 | 8.216 | 8.405 | 5,988 | -0.11(-1.27%) |
Jan 07, 2022 | 8.581 | 8.708 | 8.316 | 8.512 | 7,727 | -0.11(-1.28%) |
Jan 06, 2022 | 8.365 | 8.623 | 8.218 | 8.623 | 15,397 | -0.02(-0.19%) |
Jan 05, 2022 | 8.816 | 8.816 | 8.405 | 8.640 | 7,378 | -0.11(-1.23%) |
Jan 04, 2022 | 8.640 | 8.747 | 8.600 | 8.747 | 1,285 | -0.01(-0.11%) |