Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.700 | 8.950 | 8.550 | 8.620 | 103,846 | -0.01(-0.12%) |
Mar 30, 2022 | 8.360 | 8.690 | 8.250 | 8.630 | 67,926 | +0.25(+2.98%) |
Mar 29, 2022 | 8.320 | 8.540 | 8.230 | 8.380 | 34,592 | +0.00(+0.00%) |
Mar 28, 2022 | 8.260 | 8.470 | 8.090 | 8.380 | 56,121 | +0.18(+2.20%) |
Mar 25, 2022 | 8.550 | 8.760 | 8.170 | 8.200 | 134,673 | -0.45(-5.20%) |
Mar 24, 2022 | 8.680 | 8.760 | 8.410 | 8.650 | 76,633 | +0.06(+0.70%) |
Mar 23, 2022 | 8.590 | 8.720 | 8.510 | 8.590 | 22,658 | +0.05(+0.59%) |
Mar 22, 2022 | 8.650 | 8.690 | 8.500 | 8.540 | 25,010 | +0.00(+0.00%) |
Mar 21, 2022 | 8.550 | 8.700 | 8.370 | 8.540 | 35,318 | +0.01(+0.12%) |
Mar 18, 2022 | 8.120 | 8.710 | 8.120 | 8.530 | 63,625 | +0.46(+5.70%) |
Mar 17, 2022 | 8.350 | 8.420 | 8.070 | 8.070 | 52,110 | -0.17(-2.06%) |
Mar 16, 2022 | 8.430 | 8.630 | 8.150 | 8.240 | 107,546 | -0.09(-1.08%) |
Mar 15, 2022 | 8.340 | 8.510 | 8.200 | 8.330 | 16,349 | +0.18(+2.21%) |
Mar 14, 2022 | 8.670 | 8.670 | 8.040 | 8.150 | 89,020 | -0.34(-4.00%) |
Mar 11, 2022 | 8.640 | 8.650 | 8.400 | 8.490 | 33,756 | -0.07(-0.82%) |
Mar 10, 2022 | 8.580 | 8.750 | 8.280 | 8.560 | 66,502 | -0.05(-0.58%) |
Mar 09, 2022 | 8.660 | 8.710 | 8.550 | 8.610 | 25,648 | +0.06(+0.70%) |
Mar 08, 2022 | 8.470 | 9.050 | 8.290 | 8.550 | 31,697 | +0.37(+4.52%) |
Mar 07, 2022 | 9.050 | 9.120 | 8.180 | 8.180 | 61,751 | -0.86(-9.51%) |
Mar 04, 2022 | 8.860 | 9.040 | 8.810 | 9.040 | 31,050 | +0.11(+1.23%) |
Mar 03, 2022 | 9.010 | 9.020 | 8.760 | 8.930 | 8,439 | +0.03(+0.34%) |
Mar 02, 2022 | 9.190 | 9.190 | 8.900 | 8.900 | 16,465 | -0.28(-3.05%) |
Mar 01, 2022 | 8.600 | 9.180 | 8.600 | 9.180 | 21,527 | +0.43(+4.91%) |
Feb 28, 2022 | 8.980 | 9.000 | 8.740 | 8.750 | 17,726 | -0.10(-1.13%) |
Feb 25, 2022 | 8.400 | 9.000 | 8.730 | 8.850 | 54,159 | +0.49(+5.86%) |
Feb 24, 2022 | 8.420 | 8.450 | 8.100 | 8.360 | 65,865 | -0.26(-3.02%) |
Feb 23, 2022 | 8.990 | 9.000 | 8.540 | 8.620 | 36,921 | -0.11(-1.26%) |
Feb 22, 2022 | 8.910 | 9.200 | 8.510 | 8.730 | 80,344 | -0.56(-6.03%) |
Feb 18, 2022 | 9.290 | 0 | -0.10(-1.06%) | |||
Feb 17, 2022 | 9.410 | 9.530 | 9.150 | 9.390 | 23,953 | -0.13(-1.37%) |
Feb 16, 2022 | 9.680 | 9.680 | 9.400 | 9.520 | 17,409 | -0.10(-1.04%) |
Feb 15, 2022 | 9.340 | 9.790 | 9.200 | 9.620 | 50,807 | +0.55(+6.06%) |
Feb 14, 2022 | 9.700 | 9.700 | 8.910 | 9.070 | 55,307 | -0.42(-4.43%) |
Feb 11, 2022 | 9.780 | 9.840 | 9.240 | 9.490 | 44,315 | -0.05(-0.52%) |
Feb 10, 2022 | 9.150 | 9.840 | 9.090 | 9.540 | 103,962 | +0.63(+7.07%) |
Feb 09, 2022 | 9.000 | 9.200 | 8.800 | 8.910 | 50,921 | -0.13(-1.44%) |
Feb 08, 2022 | 8.890 | 9.160 | 8.860 | 9.040 | 17,600 | +0.16(+1.80%) |
Feb 07, 2022 | 9.040 | 9.110 | 8.800 | 8.880 | 30,740 | -0.10(-1.11%) |
Feb 04, 2022 | 8.910 | 9.160 | 8.910 | 8.980 | 26,027 | +0.12(+1.35%) |
Feb 03, 2022 | 9.300 | 8.850 | 8.860 | 56,446 | -0.50(-5.34%) | |
Feb 02, 2022 | 9.480 | 9.660 | 9.170 | 9.360 | 41,889 | +0.02(+0.21%) |
Feb 01, 2022 | 8.970 | 9.460 | 8.930 | 9.340 | 40,652 | +0.46(+5.18%) |
Jan 31, 2022 | 8.490 | 9.050 | 8.880 | 48,133 | +0.57(+6.86%) | |
Jan 28, 2022 | 8.160 | 8.390 | 8.010 | 8.310 | 26,818 | +0.10(+1.22%) |
Jan 27, 2022 | 9.160 | 9.160 | 8.150 | 8.210 | 101,810 | -0.69(-7.75%) |
Jan 26, 2022 | 9.020 | 9.120 | 8.810 | 8.900 | 73,213 | +0.07(+0.79%) |
Jan 25, 2022 | 8.840 | 9.130 | 8.530 | 8.830 | 33,925 | -0.04(-0.45%) |
Jan 24, 2022 | 9.060 | 9.070 | 7.940 | 8.870 | 181,574 | -0.62(-6.53%) |
Jan 21, 2022 | 9.690 | 9.890 | 9.010 | 9.490 | 94,204 | -0.75(-7.32%) |
Jan 20, 2022 | 10.54 | 10.65 | 10.16 | 10.24 | 30,413 | -0.31(-2.94%) |
Jan 19, 2022 | 10.83 | 10.83 | 10.21 | 10.55 | 44,059 | -0.23(-2.13%) |
Jan 18, 2022 | 10.75 | 10.89 | 10.38 | 10.78 | 52,832 | +0.06(+0.56%) |
Jan 17, 2022 | 10.60 | 10.88 | 10.40 | 10.72 | 31,399 | +0.25(+2.39%) |
Jan 14, 2022 | 10.03 | 10.50 | 10.00 | 10.47 | 54,555 | +0.32(+3.15%) |
Jan 13, 2022 | 10.20 | 10.60 | 10.08 | 10.15 | 84,740 | -0.02(-0.20%) |
Jan 12, 2022 | 9.800 | 10.25 | 9.770 | 10.17 | 84,542 | +0.42(+4.31%) |
Jan 11, 2022 | 9.400 | 9.800 | 9.250 | 9.750 | 50,540 | +0.42(+4.50%) |
Jan 10, 2022 | 9.510 | 9.510 | 8.930 | 9.330 | 46,019 | -0.15(-1.58%) |
Jan 07, 2022 | 9.280 | 9.500 | 9.020 | 9.480 | 23,923 | +0.19(+2.05%) |
Jan 06, 2022 | 9.520 | 9.520 | 9.010 | 9.290 | 19,545 | -0.20(-2.11%) |
Jan 05, 2022 | 9.590 | 10.20 | 9.280 | 9.490 | 95,462 | -0.07(-0.73%) |