Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.450 | 8.898 | 7.801 | 8.184 | 219,026 | -0.37(-4.28%) |
Mar 30, 2022 | 8.432 | 8.861 | 8.300 | 8.550 | 90,059 | +0.01(+0.13%) |
Mar 29, 2022 | 8.400 | 9.200 | 8.200 | 8.539 | 264,304 | +0.19(+2.28%) |
Mar 28, 2022 | 8.062 | 8.399 | 7.910 | 8.349 | 103,535 | +0.29(+3.56%) |
Mar 25, 2022 | 7.900 | 8.200 | 7.660 | 8.062 | 59,158 | +0.04(+0.45%) |
Mar 24, 2022 | 8.200 | 8.200 | 7.900 | 8.026 | 71,147 | -0.11(-1.39%) |
Mar 23, 2022 | 8.200 | 8.488 | 8.001 | 8.139 | 92,855 | -0.07(-0.84%) |
Mar 22, 2022 | 7.500 | 8.400 | 7.473 | 8.208 | 126,305 | +0.69(+9.18%) |
Mar 21, 2022 | 7.800 | 7.760 | 7.442 | 7.518 | 64,661 | -0.25(-3.21%) |
Mar 18, 2022 | 7.268 | 7.900 | 7.261 | 7.767 | 116,751 | +0.43(+5.80%) |
Mar 17, 2022 | 7.185 | 7.400 | 7.100 | 7.341 | 109,547 | +0.20(+2.82%) |
Mar 16, 2022 | 7.000 | 7.500 | 7.001 | 7.140 | 129,778 | +0.24(+3.46%) |
Mar 15, 2022 | 6.500 | 7.128 | 6.480 | 6.901 | 97,553 | +0.28(+4.23%) |
Mar 14, 2022 | 6.825 | 6.825 | 6.462 | 6.621 | 75,932 | -0.17(-2.46%) |
Mar 11, 2022 | 7.128 | 7.148 | 6.751 | 6.788 | 88,040 | -0.17(-2.47%) |
Mar 10, 2022 | 6.800 | 7.145 | 6.800 | 6.960 | 54,490 | -0.19(-2.62%) |
Mar 09, 2022 | 6.890 | 7.300 | 6.801 | 7.147 | 220,434 | +0.30(+4.34%) |
Mar 08, 2022 | 6.800 | 7.123 | 6.301 | 6.850 | 159,084 | -0.00(-0.04%) |
Mar 07, 2022 | 7.200 | 7.300 | 6.853 | 6.853 | 136,914 | -0.51(-6.95%) |
Mar 04, 2022 | 7.601 | 7.700 | 7.265 | 7.365 | 59,517 | -0.25(-3.35%) |
Mar 03, 2022 | 7.791 | 7.870 | 7.402 | 7.620 | 67,156 | -0.14(-1.80%) |
Mar 02, 2022 | 7.850 | 8.000 | 7.610 | 7.760 | 68,945 | -0.07(-0.92%) |
Mar 01, 2022 | 7.700 | 8.145 | 7.599 | 7.832 | 94,358 | +0.15(+1.91%) |
Feb 28, 2022 | 7.544 | 7.899 | 7.406 | 7.685 | 103,393 | +0.12(+1.64%) |
Feb 25, 2022 | 7.600 | 7.668 | 7.444 | 7.561 | 108,881 | -0.24(-3.10%) |
Feb 24, 2022 | 6.395 | 7.831 | 5.555 | 7.803 | 373,319 | -0.07(-0.90%) |
Feb 23, 2022 | 8.110 | 8.299 | 7.711 | 7.874 | 116,289 | -0.30(-3.72%) |
Feb 22, 2022 | 8.600 | 8.700 | 7.930 | 8.178 | 243,667 | -0.19(-2.28%) |
Feb 18, 2022 | 8.369 | 0 | -0.48(-5.44%) | |||
Feb 17, 2022 | 9.500 | 9.669 | 8.800 | 8.850 | 125,358 | -0.65(-6.84%) |
Feb 16, 2022 | 9.200 | 9.797 | 9.116 | 9.500 | 138,609 | +0.30(+3.25%) |
Feb 15, 2022 | 9.000 | 9.278 | 8.950 | 9.201 | 87,049 | +0.49(+5.60%) |
Feb 14, 2022 | 8.750 | 9.156 | 8.706 | 8.713 | 121,272 | -0.18(-2.05%) |
Feb 11, 2022 | 9.300 | 9.689 | 8.741 | 8.895 | 146,444 | -0.52(-5.56%) |
Feb 10, 2022 | 9.000 | 9.807 | 9.000 | 9.419 | 156,911 | -0.11(-1.13%) |
Feb 09, 2022 | 9.600 | 9.750 | 9.312 | 9.527 | 188,559 | +0.08(+0.81%) |
Feb 08, 2022 | 9.500 | 9.892 | 9.230 | 9.450 | 292,256 | -0.35(-3.55%) |
Feb 07, 2022 | 8.849 | 10.90 | 8.711 | 9.798 | 1,367,193 | +1.05(+11.99%) |
Feb 04, 2022 | 8.460 | 9.119 | 8.399 | 8.749 | 362,375 | +0.15(+1.74%) |
Feb 03, 2022 | 8.500 | 9.000 | 8.599 | 420,272 | -0.03(-0.29%) | |
Feb 02, 2022 | 8.890 | 9.049 | 8.460 | 8.624 | 239,389 | -0.29(-3.21%) |
Feb 01, 2022 | 8.562 | 9.170 | 8.325 | 8.910 | 429,236 | +0.29(+3.35%) |
Jan 31, 2022 | 7.700 | 8.621 | 227,274 | +0.98(+12.77%) | ||
Jan 28, 2022 | 7.356 | 7.700 | 7.277 | 7.645 | 116,953 | +0.17(+2.26%) |
Jan 27, 2022 | 8.111 | 8.300 | 7.400 | 7.476 | 209,675 | -0.63(-7.73%) |
Jan 26, 2022 | 8.300 | 8.419 | 8.069 | 8.102 | 72,095 | -0.15(-1.87%) |
Jan 25, 2022 | 8.027 | 8.400 | 7.900 | 8.256 | 115,347 | -0.02(-0.21%) |
Jan 24, 2022 | 7.600 | 8.372 | 7.510 | 8.273 | 260,699 | +0.34(+4.30%) |
Jan 21, 2022 | 8.200 | 8.300 | 7.600 | 7.932 | 366,200 | -0.57(-6.68%) |
Jan 20, 2022 | 8.500 | 8.998 | 8.400 | 8.500 | 229,664 | -0.05(-0.56%) |
Jan 19, 2022 | 9.023 | 9.023 | 8.400 | 8.548 | 296,512 | -0.38(-4.23%) |
Jan 18, 2022 | 8.910 | 9.301 | 8.400 | 8.926 | 802,111 | +0.00(+0.01%) |
Jan 14, 2022 | 8.925 | 0 | +0.28(+3.29%) | |||
Jan 13, 2022 | 9.424 | 9.472 | 8.500 | 8.641 | 655,991 | -1.05(-10.87%) |
Jan 12, 2022 | 9.624 | 9.949 | 9.310 | 9.695 | 845,356 | +0.02(+0.19%) |
Jan 11, 2022 | 9.050 | 10.10 | 9.000 | 9.677 | 731,004 | +0.48(+5.18%) |
Jan 10, 2022 | 9.400 | 9.500 | 8.850 | 9.200 | 625,040 | -0.40(-4.19%) |
Jan 07, 2022 | 10.20 | 10.20 | 9.402 | 9.602 | 578,175 | -0.70(-6.78%) |
Jan 06, 2022 | 9.400 | 10.50 | 9.013 | 10.30 | 983,441 | +1.02(+11.00%) |
Jan 05, 2022 | 10.10 | 10.20 | 9.200 | 9.279 | 239,101 | -0.72(-7.21%) |
Jan 04, 2022 | 10.20 | 10.40 | 10.00 | 10.00 | 106,032 | -0.30(-2.91%) |