Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.600 | 8.700 | 8.430 | 8.450 | 426,162 | -0.16(-1.86%) |
Mar 30, 2022 | 8.920 | 8.960 | 8.560 | 8.610 | 182,094 | -0.30(-3.37%) |
Mar 29, 2022 | 8.500 | 8.950 | 8.490 | 8.910 | 273,119 | +0.33(+3.85%) |
Mar 28, 2022 | 8.770 | 8.950 | 8.530 | 8.580 | 144,848 | -0.30(-3.38%) |
Mar 25, 2022 | 8.560 | 9.105 | 8.560 | 8.880 | 238,192 | +0.44(+5.21%) |
Mar 24, 2022 | 8.430 | 8.500 | 8.340 | 8.440 | 92,715 | +0.07(+0.84%) |
Mar 23, 2022 | 8.540 | 8.640 | 8.310 | 8.370 | 137,842 | -0.22(-2.50%) |
Mar 22, 2022 | 8.440 | 8.660 | 8.390 | 8.585 | 170,758 | +0.18(+2.08%) |
Mar 21, 2022 | 8.370 | 8.520 | 8.260 | 8.410 | 111,393 | +0.02(+0.24%) |
Mar 18, 2022 | 8.360 | 8.430 | 8.150 | 8.390 | 225,759 | +0.00(+0.00%) |
Mar 17, 2022 | 8.160 | 8.480 | 7.940 | 8.390 | 262,331 | +0.14(+1.70%) |
Mar 16, 2022 | 7.860 | 8.260 | 7.860 | 8.250 | 142,907 | +0.46(+5.91%) |
Mar 15, 2022 | 8.190 | 8.230 | 7.770 | 7.790 | 100,807 | -0.30(-3.71%) |
Mar 14, 2022 | 7.990 | 8.130 | 7.840 | 8.090 | 192,125 | +0.18(+2.28%) |
Mar 11, 2022 | 8.300 | 8.390 | 7.895 | 7.910 | 92,313 | -0.33(-4.00%) |
Mar 10, 2022 | 7.880 | 8.290 | 7.880 | 8.240 | 136,333 | +0.20(+2.49%) |
Mar 09, 2022 | 7.970 | 8.080 | 7.920 | 8.040 | 351,736 | +0.25(+3.21%) |
Mar 08, 2022 | 8.220 | 8.220 | 7.790 | 7.790 | 273,223 | -0.34(-4.18%) |
Mar 07, 2022 | 8.630 | 8.650 | 7.900 | 8.130 | 264,778 | -0.45(-5.24%) |
Mar 04, 2022 | 8.400 | 8.620 | 8.360 | 8.580 | 183,264 | +0.06(+0.70%) |
Mar 03, 2022 | 8.480 | 8.714 | 8.400 | 8.520 | 135,588 | +0.07(+0.89%) |
Mar 02, 2022 | 7.900 | 8.480 | 7.860 | 8.445 | 215,642 | +0.61(+7.72%) |
Mar 01, 2022 | 7.730 | 8.010 | 7.180 | 7.840 | 355,524 | -0.15(-1.88%) |
Feb 28, 2022 | 7.870 | 8.115 | 7.870 | 7.990 | 94,728 | +0.01(+0.13%) |
Feb 25, 2022 | 7.890 | 8.040 | 7.880 | 7.980 | 82,763 | +0.14(+1.79%) |
Feb 24, 2022 | 7.640 | 7.850 | 7.610 | 7.840 | 107,026 | -0.01(-0.13%) |
Feb 23, 2022 | 8.040 | 8.110 | 7.840 | 7.850 | 86,770 | -0.19(-2.36%) |
Feb 22, 2022 | 7.940 | 8.160 | 7.840 | 8.040 | 256,936 | +0.07(+0.88%) |
Feb 18, 2022 | 7.970 | 0 | -0.18(-2.21%) | |||
Feb 17, 2022 | 8.180 | 8.290 | 7.990 | 8.150 | 176,430 | -0.09(-1.09%) |
Feb 16, 2022 | 8.070 | 8.250 | 7.990 | 8.240 | 64,046 | +0.14(+1.73%) |
Feb 15, 2022 | 7.800 | 8.150 | 7.790 | 8.100 | 122,977 | +0.43(+5.61%) |
Feb 14, 2022 | 7.610 | 7.720 | 7.550 | 7.670 | 114,855 | +0.12(+1.59%) |
Feb 11, 2022 | 7.960 | 7.960 | 7.520 | 7.550 | 175,625 | -0.36(-4.55%) |
Feb 10, 2022 | 7.880 | 8.065 | 7.870 | 7.910 | 117,159 | -0.05(-0.63%) |
Feb 09, 2022 | 7.930 | 8.040 | 7.914 | 7.960 | 111,555 | +0.12(+1.53%) |
Feb 08, 2022 | 7.560 | 7.900 | 7.560 | 7.840 | 99,256 | +0.27(+3.57%) |
Feb 07, 2022 | 7.520 | 7.710 | 7.411 | 7.570 | 103,114 | +0.07(+0.93%) |
Feb 04, 2022 | 7.630 | 7.650 | 7.320 | 7.500 | 75,207 | -0.13(-1.70%) |
Feb 03, 2022 | 7.700 | 7.600 | 7.630 | 85,636 | -0.15(-1.93%) | |
Feb 02, 2022 | 7.900 | 7.970 | 7.740 | 7.780 | 131,369 | -0.07(-0.89%) |
Feb 01, 2022 | 7.770 | 7.880 | 7.700 | 7.850 | 103,094 | +0.11(+1.42%) |
Jan 31, 2022 | 7.530 | 7.740 | 85,178 | +0.13(+1.71%) | ||
Jan 28, 2022 | 7.630 | 7.780 | 7.380 | 7.610 | 152,000 | -0.02(-0.26%) |
Jan 27, 2022 | 7.800 | 7.990 | 7.630 | 7.630 | 102,999 | -0.14(-1.80%) |
Jan 26, 2022 | 7.990 | 8.130 | 7.720 | 7.770 | 119,425 | -0.15(-1.89%) |
Jan 25, 2022 | 7.760 | 7.980 | 7.470 | 7.920 | 109,946 | +0.03(+0.38%) |
Jan 24, 2022 | 7.720 | 7.900 | 7.503 | 7.890 | 211,576 | +0.04(+0.51%) |
Jan 21, 2022 | 8.150 | 8.210 | 7.840 | 7.850 | 245,199 | -0.25(-3.09%) |
Jan 20, 2022 | 8.120 | 8.470 | 8.070 | 8.100 | 260,951 | +0.09(+1.12%) |
Jan 19, 2022 | 8.050 | 8.130 | 7.950 | 8.010 | 150,860 | +0.01(+0.12%) |
Jan 18, 2022 | 8.440 | 8.440 | 7.945 | 8.000 | 129,910 | -0.46(-5.44%) |
Jan 14, 2022 | 8.460 | 0 | +0.26(+3.17%) | |||
Jan 13, 2022 | 8.070 | 8.490 | 8.070 | 8.200 | 107,420 | +0.15(+1.86%) |
Jan 12, 2022 | 8.100 | 8.145 | 7.980 | 8.050 | 110,940 | +0.01(+0.12%) |
Jan 11, 2022 | 7.990 | 8.320 | 7.915 | 8.040 | 78,444 | +0.05(+0.63%) |
Jan 10, 2022 | 8.060 | 8.130 | 7.790 | 7.990 | 93,702 | -0.11(-1.36%) |
Jan 07, 2022 | 8.400 | 8.530 | 8.020 | 8.100 | 129,463 | -0.29(-3.46%) |
Jan 06, 2022 | 8.340 | 8.620 | 8.340 | 8.390 | 120,225 | +0.04(+0.48%) |
Jan 05, 2022 | 8.570 | 8.815 | 8.320 | 8.350 | 81,598 | -0.18(-2.11%) |
Jan 04, 2022 | 8.300 | 8.770 | 8.281 | 8.530 | 150,655 | +0.30(+3.65%) |