Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.160 | 7.220 | 7.110 | 7.160 | 11,725 | -0.14(-1.92%) |
Mar 30, 2022 | 7.490 | 7.490 | 7.300 | 7.300 | 10,575 | +0.06(+0.83%) |
Mar 29, 2022 | 7.250 | 7.302 | 7.190 | 7.240 | 13,554 | +0.27(+3.87%) |
Mar 28, 2022 | 7.260 | 7.260 | 6.920 | 6.970 | 35,883 | -0.11(-1.55%) |
Mar 25, 2022 | 7.080 | 7.080 | 6.980 | 7.080 | 11,609 | -0.25(-3.41%) |
Mar 24, 2022 | 7.210 | 7.330 | 7.210 | 7.330 | 13,819 | +0.07(+0.96%) |
Mar 23, 2022 | 7.240 | 7.354 | 7.240 | 7.260 | 23,088 | -0.22(-2.94%) |
Mar 22, 2022 | 7.220 | 7.570 | 7.220 | 7.480 | 7,442 | +0.35(+4.91%) |
Mar 21, 2022 | 7.235 | 7.460 | 7.090 | 7.130 | 28,580 | -0.47(-6.18%) |
Mar 18, 2022 | 7.350 | 7.720 | 7.260 | 7.600 | 51,637 | +0.96(+14.54%) |
Mar 17, 2022 | 6.630 | 6.700 | 6.513 | 6.635 | 30,740 | -0.03(-0.38%) |
Mar 16, 2022 | 6.290 | 6.680 | 6.150 | 6.660 | 110,955 | +0.97(+17.05%) |
Mar 15, 2022 | 5.450 | 5.780 | 5.450 | 5.690 | 95,855 | -0.54(-8.67%) |
Mar 14, 2022 | 6.760 | 6.760 | 6.210 | 6.230 | 59,578 | -0.92(-12.87%) |
Mar 11, 2022 | 7.620 | 7.620 | 7.150 | 7.150 | 18,551 | -0.51(-6.66%) |
Mar 10, 2022 | 7.780 | 7.780 | 7.620 | 7.660 | 7,834 | -0.31(-3.95%) |
Mar 09, 2022 | 7.590 | 8.000 | 7.590 | 7.975 | 19,813 | +0.22(+2.90%) |
Mar 08, 2022 | 7.480 | 7.950 | 7.480 | 7.750 | 18,393 | +0.20(+2.65%) |
Mar 07, 2022 | 7.820 | 7.820 | 7.550 | 7.550 | 21,837 | -0.47(-5.86%) |
Mar 04, 2022 | 8.180 | 8.180 | 7.990 | 8.020 | 28,409 | -0.40(-4.75%) |
Mar 03, 2022 | 8.555 | 8.635 | 8.360 | 8.420 | 44,019 | -0.36(-4.10%) |
Mar 02, 2022 | 8.480 | 8.940 | 8.480 | 8.780 | 162,571 | +0.46(+5.53%) |
Mar 01, 2022 | 8.530 | 8.530 | 8.290 | 8.320 | 56,691 | -0.15(-1.77%) |
Feb 28, 2022 | 8.450 | 8.500 | 8.320 | 8.470 | 26,018 | -0.52(-5.78%) |
Feb 25, 2022 | 8.990 | 8.990 | 8.838 | 8.990 | 15,228 | +0.22(+2.52%) |
Feb 24, 2022 | 8.616 | 8.800 | 8.580 | 8.769 | 31,979 | -0.46(-4.99%) |
Feb 23, 2022 | 9.320 | 9.360 | 9.230 | 9.230 | 10,699 | -0.07(-0.81%) |
Feb 22, 2022 | 9.340 | 9.390 | 9.270 | 9.305 | 17,739 | -0.50(-5.05%) |
Feb 18, 2022 | 9.800 | 0 | +0.11(+1.14%) | |||
Feb 17, 2022 | 9.840 | 9.850 | 9.690 | 9.690 | 12,880 | +0.08(+0.83%) |
Feb 16, 2022 | 9.570 | 9.750 | 9.570 | 9.610 | 19,043 | +0.30(+3.22%) |
Feb 15, 2022 | 9.200 | 9.310 | 9.200 | 9.310 | 19,292 | +0.06(+0.65%) |
Feb 14, 2022 | 9.090 | 9.320 | 9.090 | 9.250 | 26,337 | -0.28(-2.94%) |
Feb 11, 2022 | 9.630 | 9.740 | 9.510 | 9.530 | 20,726 | -0.14(-1.45%) |
Feb 10, 2022 | 9.680 | 9.736 | 9.590 | 9.670 | 12,288 | +0.04(+0.47%) |
Feb 09, 2022 | 9.600 | 9.625 | 9.410 | 9.625 | 5,263 | +0.26(+2.72%) |
Feb 08, 2022 | 9.400 | 9.430 | 9.360 | 9.370 | 2,322 | +0.37(+4.06%) |
Feb 07, 2022 | 9.000 | 9.050 | 8.980 | 9.004 | 13,829 | -0.04(-0.40%) |
Feb 04, 2022 | 9.040 | 9.040 | 9.010 | 9.040 | 913 | -0.04(-0.44%) |
Feb 03, 2022 | 9.130 | 9.080 | 14,389 | -0.10(-1.09%) | ||
Feb 02, 2022 | 9.061 | 9.250 | 9.000 | 9.180 | 13,006 | +0.00(+0.00%) |
Feb 01, 2022 | 9.110 | 9.220 | 9.110 | 9.180 | 12,858 | +0.14(+1.60%) |
Jan 31, 2022 | 9.270 | 9.270 | 8.960 | 9.035 | 17,166 | +0.12(+1.29%) |
Jan 28, 2022 | 8.965 | 8.970 | 8.872 | 8.920 | 6,214 | +0.04(+0.45%) |
Jan 27, 2022 | 8.910 | 8.980 | 8.870 | 8.880 | 17,006 | -0.14(-1.61%) |
Jan 26, 2022 | 9.140 | 9.350 | 9.000 | 9.025 | 24,703 | -0.29(-3.06%) |
Jan 25, 2022 | 9.165 | 9.310 | 9.150 | 9.310 | 13,193 | +0.07(+0.76%) |
Jan 24, 2022 | 9.182 | 9.500 | 9.050 | 9.240 | 24,593 | -0.26(-2.74%) |
Jan 21, 2022 | 9.750 | 9.750 | 9.440 | 9.500 | 47,756 | -0.01(-0.11%) |
Jan 20, 2022 | 9.570 | 9.640 | 9.450 | 9.510 | 20,878 | +0.15(+1.57%) |
Jan 19, 2022 | 9.130 | 9.660 | 9.130 | 9.363 | 29,255 | -0.05(-0.50%) |
Jan 18, 2022 | 9.550 | 9.550 | 9.290 | 9.410 | 49,319 | -0.09(-0.95%) |
Jan 14, 2022 | 9.500 | 0 | +1.51(+18.90%) | |||
Jan 13, 2022 | 8.000 | 8.040 | 7.950 | 7.990 | 5,828 | -0.29(-3.50%) |
Jan 12, 2022 | 8.230 | 8.310 | 8.180 | 8.280 | 21,874 | +0.08(+0.98%) |
Jan 11, 2022 | 8.060 | 8.210 | 8.010 | 8.200 | 38,593 | +0.31(+3.93%) |
Jan 10, 2022 | 7.950 | 7.980 | 7.890 | 7.890 | 39,400 | -0.12(-1.50%) |
Jan 07, 2022 | 8.050 | 8.070 | 7.980 | 8.010 | 35,408 | -0.05(-0.62%) |
Jan 06, 2022 | 8.000 | 8.100 | 8.000 | 8.060 | 43,101 | +0.13(+1.64%) |
Jan 05, 2022 | 8.010 | 8.100 | 7.920 | 7.930 | 13,450 | -0.55(-6.49%) |
Jan 04, 2022 | 8.860 | 8.860 | 8.480 | 8.480 | 88,262 | +0.08(+0.89%) |