Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.670 | 9.000 | 8.600 | 8.800 | 34,191 | +0.25(+2.92%) |
Mar 30, 2022 | 9.440 | 9.440 | 8.150 | 8.550 | 60,104 | +0.50(+6.21%) |
Mar 29, 2022 | 8.130 | 8.300 | 8.000 | 8.050 | 37,015 | -0.08(-0.98%) |
Mar 28, 2022 | 8.000 | 8.195 | 7.860 | 8.130 | 21,230 | +0.16(+2.01%) |
Mar 25, 2022 | 8.200 | 8.420 | 7.960 | 7.970 | 32,289 | -0.28(-3.39%) |
Mar 24, 2022 | 8.280 | 8.470 | 8.000 | 8.250 | 84,587 | +0.14(+1.73%) |
Mar 23, 2022 | 9.050 | 9.050 | 8.060 | 8.110 | 114,379 | -1.04(-11.37%) |
Mar 22, 2022 | 9.120 | 9.290 | 8.420 | 9.150 | 29,523 | +0.35(+3.98%) |
Mar 21, 2022 | 8.850 | 9.070 | 8.380 | 8.800 | 41,988 | -0.11(-1.23%) |
Mar 18, 2022 | 9.330 | 9.330 | 8.470 | 8.910 | 34,956 | +0.01(+0.11%) |
Mar 17, 2022 | 8.250 | 9.170 | 7.990 | 8.900 | 42,763 | +0.48(+5.70%) |
Mar 16, 2022 | 8.150 | 8.580 | 7.990 | 8.420 | 19,024 | +0.61(+7.81%) |
Mar 15, 2022 | 8.080 | 8.130 | 7.500 | 7.810 | 15,451 | -0.10(-1.26%) |
Mar 14, 2022 | 8.270 | 8.340 | 7.900 | 7.910 | 23,498 | -0.46(-5.50%) |
Mar 11, 2022 | 8.470 | 8.470 | 8.141 | 8.370 | 11,764 | -0.03(-0.36%) |
Mar 10, 2022 | 8.200 | 8.420 | 8.110 | 8.400 | 12,098 | +0.04(+0.48%) |
Mar 09, 2022 | 8.540 | 8.788 | 8.021 | 8.360 | 39,347 | +0.12(+1.46%) |
Mar 08, 2022 | 8.660 | 8.950 | 7.850 | 8.240 | 65,798 | -0.32(-3.74%) |
Mar 07, 2022 | 8.250 | 9.130 | 8.190 | 8.560 | 52,632 | +0.27(+3.26%) |
Mar 04, 2022 | 8.000 | 8.320 | 7.855 | 8.290 | 14,634 | +0.27(+3.37%) |
Mar 03, 2022 | 8.480 | 8.490 | 8.000 | 8.020 | 16,388 | -0.27(-3.26%) |
Mar 02, 2022 | 8.690 | 8.690 | 8.000 | 8.290 | 17,049 | +0.03(+0.36%) |
Mar 01, 2022 | 8.640 | 8.880 | 8.220 | 8.260 | 25,234 | -0.37(-4.29%) |
Feb 28, 2022 | 8.360 | 8.850 | 8.360 | 8.630 | 24,975 | +0.24(+2.86%) |
Feb 25, 2022 | 8.330 | 8.520 | 8.151 | 8.390 | 15,674 | +0.26(+3.20%) |
Feb 24, 2022 | 7.710 | 8.390 | 7.160 | 8.130 | 44,964 | -0.17(-2.05%) |
Feb 23, 2022 | 8.830 | 9.075 | 8.220 | 8.300 | 41,334 | -0.85(-9.29%) |
Feb 22, 2022 | 8.830 | 9.290 | 8.540 | 9.150 | 49,772 | +0.15(+1.67%) |
Feb 18, 2022 | 9.000 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 8.770 | 9.050 | 8.620 | 9.000 | 18,971 | +0.04(+0.45%) |
Feb 16, 2022 | 8.540 | 9.300 | 8.441 | 8.960 | 22,528 | +0.22(+2.52%) |
Feb 15, 2022 | 8.480 | 8.750 | 8.240 | 8.740 | 22,497 | +0.54(+6.59%) |
Feb 14, 2022 | 8.460 | 8.650 | 8.021 | 8.200 | 14,003 | -0.29(-3.39%) |
Feb 11, 2022 | 8.760 | 8.800 | 8.020 | 8.488 | 32,087 | -0.18(-2.10%) |
Feb 10, 2022 | 9.180 | 9.350 | 8.540 | 8.670 | 31,681 | -0.42(-4.62%) |
Feb 09, 2022 | 9.370 | 9.580 | 8.810 | 9.090 | 56,345 | +0.09(+1.00%) |
Feb 08, 2022 | 9.080 | 9.230 | 8.600 | 9.000 | 25,644 | -0.19(-2.07%) |
Feb 07, 2022 | 9.190 | 9.306 | 8.970 | 9.190 | 11,591 | +0.17(+1.88%) |
Feb 04, 2022 | 8.640 | 9.440 | 8.530 | 9.020 | 25,936 | +0.23(+2.62%) |
Feb 03, 2022 | 9.290 | 8.580 | 8.790 | 21,164 | -0.84(-8.72%) | |
Feb 02, 2022 | 9.830 | 9.909 | 9.390 | 9.630 | 20,507 | -0.07(-0.72%) |
Feb 01, 2022 | 9.260 | 10.00 | 8.980 | 9.700 | 28,883 | +0.29(+3.13%) |
Jan 31, 2022 | 8.020 | 9.770 | 9.406 | 46,532 | +1.38(+17.13%) | |
Jan 28, 2022 | 7.540 | 8.200 | 7.010 | 8.030 | 73,115 | +0.33(+4.29%) |
Jan 27, 2022 | 8.350 | 8.384 | 7.610 | 7.700 | 29,327 | -0.60(-7.23%) |
Jan 26, 2022 | 8.530 | 8.976 | 8.000 | 8.300 | 39,160 | +0.00(+0.00%) |
Jan 25, 2022 | 8.030 | 8.820 | 7.781 | 8.300 | 38,604 | -0.09(-1.07%) |
Jan 24, 2022 | 8.910 | 9.065 | 7.655 | 8.390 | 90,284 | -0.80(-8.71%) |
Jan 21, 2022 | 9.440 | 9.740 | 8.979 | 9.190 | 57,865 | -0.25(-2.65%) |
Jan 20, 2022 | 8.880 | 10.15 | 8.880 | 9.440 | 59,039 | +0.68(+7.76%) |
Jan 19, 2022 | 9.000 | 9.762 | 8.630 | 8.760 | 41,376 | -0.13(-1.46%) |
Jan 18, 2022 | 9.300 | 9.490 | 8.710 | 8.890 | 54,179 | -0.62(-6.52%) |
Jan 14, 2022 | 9.510 | 0 | +0.24(+2.59%) | |||
Jan 13, 2022 | 10.06 | 10.13 | 9.120 | 9.270 | 42,284 | -0.65(-6.55%) |
Jan 12, 2022 | 10.00 | 10.15 | 9.830 | 9.920 | 33,513 | -0.09(-0.90%) |
Jan 11, 2022 | 10.09 | 10.30 | 9.850 | 10.01 | 29,682 | -0.07(-0.69%) |
Jan 10, 2022 | 10.09 | 10.28 | 9.810 | 10.08 | 37,533 | -0.20(-1.95%) |
Jan 07, 2022 | 10.44 | 10.82 | 9.880 | 10.28 | 38,121 | -0.22(-2.10%) |
Jan 06, 2022 | 10.70 | 10.84 | 10.26 | 10.50 | 28,865 | -0.17(-1.59%) |
Jan 05, 2022 | 12.39 | 12.39 | 10.66 | 10.67 | 48,413 | -1.90(-15.12%) |
Jan 04, 2022 | 12.93 | 13.25 | 11.46 | 12.57 | 44,606 | -0.31(-2.41%) |