Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.270 | 8.280 | 8.130 | 8.130 | 637 | -0.14(-1.69%) |
Mar 30, 2022 | 8.280 | 8.326 | 8.150 | 8.270 | 8,504 | -0.01(-0.12%) |
Mar 29, 2022 | 8.490 | 8.500 | 8.280 | 8.280 | 1,173 | -0.20(-2.36%) |
Mar 28, 2022 | 8.500 | 8.650 | 8.120 | 8.480 | 14,884 | -0.02(-0.24%) |
Mar 25, 2022 | 7.700 | 8.570 | 7.700 | 8.500 | 17,576 | +0.52(+6.52%) |
Mar 24, 2022 | 8.010 | 8.010 | 7.590 | 7.980 | 17,916 | -0.07(-0.87%) |
Mar 23, 2022 | 8.110 | 8.390 | 7.810 | 8.050 | 7,350 | -0.11(-1.35%) |
Mar 22, 2022 | 8.400 | 8.590 | 8.100 | 8.160 | 11,979 | -0.30(-3.55%) |
Mar 21, 2022 | 8.500 | 8.620 | 8.260 | 8.460 | 11,476 | -0.02(-0.24%) |
Mar 18, 2022 | 8.620 | 8.664 | 8.220 | 8.480 | 5,957 | +0.14(+1.68%) |
Mar 17, 2022 | 8.930 | 8.930 | 8.180 | 8.340 | 14,604 | +0.13(+1.58%) |
Mar 16, 2022 | 7.810 | 8.900 | 7.710 | 8.210 | 18,760 | +0.62(+8.17%) |
Mar 15, 2022 | 7.780 | 8.180 | 7.340 | 7.590 | 14,614 | -0.36(-4.53%) |
Mar 14, 2022 | 7.730 | 7.950 | 7.060 | 7.950 | 13,654 | -0.09(-1.12%) |
Mar 11, 2022 | 8.090 | 8.530 | 7.710 | 8.040 | 3,719 | -0.13(-1.59%) |
Mar 10, 2022 | 7.990 | 8.170 | 7.710 | 8.170 | 5,265 | -0.03(-0.37%) |
Mar 09, 2022 | 8.190 | 8.700 | 8.010 | 8.200 | 11,577 | -0.09(-1.09%) |
Mar 08, 2022 | 8.730 | 8.730 | 7.860 | 8.290 | 4,036 | -0.24(-2.81%) |
Mar 07, 2022 | 8.170 | 8.630 | 8.100 | 8.530 | 10,888 | +0.39(+4.79%) |
Mar 04, 2022 | 8.400 | 8.400 | 8.090 | 8.140 | 5,389 | -0.15(-1.81%) |
Mar 03, 2022 | 8.110 | 8.600 | 7.980 | 8.290 | 12,362 | +0.13(+1.59%) |
Mar 02, 2022 | 7.790 | 8.475 | 7.740 | 8.160 | 13,982 | +0.15(+1.87%) |
Mar 01, 2022 | 8.160 | 8.160 | 8.010 | 8.010 | 2,664 | +0.16(+2.04%) |
Feb 28, 2022 | 7.990 | 8.130 | 7.850 | 7.850 | 5,868 | -0.15(-1.84%) |
Feb 25, 2022 | 7.990 | 8.000 | 7.915 | 7.997 | 11,446 | +0.10(+1.23%) |
Feb 24, 2022 | 7.470 | 7.900 | 7.340 | 7.900 | 2,790 | +0.14(+1.80%) |
Feb 23, 2022 | 7.740 | 7.874 | 7.665 | 7.760 | 4,888 | -0.13(-1.65%) |
Feb 22, 2022 | 7.850 | 7.850 | 7.850 | 7.890 | 2,659 | -0.09(-1.13%) |
Feb 18, 2022 | 7.980 | 0 | +0.02(+0.25%) | |||
Feb 17, 2022 | 7.600 | 7.960 | 7.600 | 7.960 | 2,967 | +0.33(+4.33%) |
Feb 16, 2022 | 7.722 | 7.780 | 7.619 | 7.630 | 5,373 | -0.10(-1.29%) |
Feb 15, 2022 | 7.420 | 8.020 | 7.420 | 7.730 | 2,953 | +0.47(+6.47%) |
Feb 14, 2022 | 7.400 | 7.617 | 7.250 | 7.260 | 4,678 | -0.20(-2.68%) |
Feb 11, 2022 | 7.810 | 7.872 | 7.100 | 7.460 | 26,185 | -0.42(-5.39%) |
Feb 10, 2022 | 7.750 | 7.930 | 7.740 | 7.885 | 8,990 | -0.04(-0.44%) |
Feb 09, 2022 | 7.990 | 8.060 | 7.820 | 7.920 | 2,961 | +0.01(+0.13%) |
Feb 08, 2022 | 7.800 | 7.925 | 7.800 | 7.910 | 2,957 | +0.08(+1.02%) |
Feb 07, 2022 | 7.800 | 7.918 | 7.700 | 7.830 | 5,743 | +0.01(+0.14%) |
Feb 04, 2022 | 7.870 | 7.950 | 7.770 | 7.819 | 4,664 | -0.04(-0.52%) |
Feb 03, 2022 | 7.700 | 7.860 | 2,740 | +0.05(+0.64%) | ||
Feb 02, 2022 | 7.770 | 7.817 | 7.700 | 7.810 | 3,016 | -0.18(-2.25%) |
Feb 01, 2022 | 7.680 | 7.990 | 7.680 | 7.990 | 3,763 | -0.03(-0.37%) |
Jan 31, 2022 | 7.870 | 8.020 | 7,936 | +0.22(+2.82%) | ||
Jan 28, 2022 | 7.760 | 8.070 | 7.600 | 7.800 | 11,041 | -0.18(-2.26%) |
Jan 27, 2022 | 7.910 | 8.000 | 7.910 | 7.980 | 1,613 | +0.23(+2.97%) |
Jan 26, 2022 | 7.790 | 7.960 | 7.750 | 7.750 | 5,525 | +0.00(+0.00%) |
Jan 25, 2022 | 7.865 | 7.945 | 7.750 | 7.750 | 2,736 | -0.06(-0.82%) |
Jan 24, 2022 | 7.974 | 7.990 | 7.750 | 7.814 | 27,824 | -0.17(-2.08%) |
Jan 21, 2022 | 7.770 | 7.980 | 7.750 | 7.980 | 10,939 | +0.01(+0.13%) |
Jan 20, 2022 | 8.180 | 8.180 | 7.900 | 7.970 | 4,639 | +0.06(+0.76%) |
Jan 19, 2022 | 7.920 | 7.920 | 7.750 | 7.910 | 3,019 | +0.00(+0.00%) |
Jan 18, 2022 | 7.840 | 7.910 | 7.750 | 7.910 | 8,037 | -0.12(-1.49%) |
Jan 14, 2022 | 8.030 | 0 | -0.07(-0.86%) | |||
Jan 13, 2022 | 8.085 | 8.100 | 8.085 | 8.100 | 1,656 | +0.17(+2.21%) |
Jan 12, 2022 | 8.030 | 8.150 | 7.925 | 7.925 | 7,024 | -0.21(-2.52%) |
Jan 11, 2022 | 7.920 | 8.130 | 7.810 | 8.130 | 3,225 | +0.24(+3.04%) |
Jan 10, 2022 | 8.000 | 8.116 | 7.850 | 7.890 | 8,106 | +0.01(+0.13%) |
Jan 07, 2022 | 8.110 | 8.130 | 7.880 | 7.880 | 2,669 | -0.09(-1.13%) |
Jan 06, 2022 | 7.800 | 8.390 | 7.800 | 7.970 | 3,082 | -0.06(-0.69%) |
Jan 05, 2022 | 8.360 | 8.850 | 8.025 | 8.025 | 4,750 | -0.47(-5.59%) |
Jan 04, 2022 | 8.910 | 9.128 | 8.300 | 8.500 | 20,852 | +0.02(+0.24%) |