Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.577 | 9.624 | 9.482 | 9.491 | 597,602 | +0.11(+1.22%) |
Mar 30, 2022 | 9.348 | 9.524 | 9.301 | 9.377 | 885,401 | -0.59(-5.92%) |
Mar 29, 2022 | 9.910 | 10.03 | 9.896 | 9.967 | 349,677 | -0.04(-0.38%) |
Mar 28, 2022 | 9.996 | 10.05 | 9.953 | 10.01 | 335,494 | -0.02(-0.19%) |
Mar 25, 2022 | 9.881 | 10.03 | 9.862 | 10.02 | 382,677 | +0.22(+2.23%) |
Mar 24, 2022 | 9.634 | 9.810 | 9.634 | 9.805 | 372,498 | +0.16(+1.62%) |
Mar 23, 2022 | 9.798 | 9.826 | 9.639 | 9.649 | 488,831 | -0.27(-2.74%) |
Mar 22, 2022 | 9.901 | 9.967 | 9.873 | 9.920 | 375,569 | +0.04(+0.38%) |
Mar 21, 2022 | 9.873 | 9.911 | 9.798 | 9.883 | 666,488 | -0.23(-2.31%) |
Mar 18, 2022 | 9.920 | 10.13 | 9.873 | 10.12 | 628,654 | +0.00(+0.00%) |
Mar 17, 2022 | 9.985 | 10.32 | 9.985 | 10.12 | 1,128,014 | -0.23(-2.26%) |
Mar 16, 2022 | 10.02 | 10.36 | 10.02 | 10.35 | 1,325,180 | +0.11(+1.10%) |
Mar 15, 2022 | 10.23 | 10.26 | 10.09 | 10.24 | 1,846,916 | +0.85(+9.07%) |
Mar 14, 2022 | 9.527 | 9.588 | 9.335 | 9.387 | 1,656,664 | -0.19(-1.96%) |
Mar 11, 2022 | 9.677 | 9.770 | 9.171 | 9.574 | 4,629,385 | +1.44(+17.72%) |
Mar 10, 2022 | 8.189 | 8.062 | 8.133 | 1,213,099 | -0.05(-0.57%) | |
Mar 09, 2022 | 8.067 | 8.198 | 8.058 | 8.179 | 833,332 | +0.43(+5.56%) |
Mar 08, 2022 | 7.674 | 7.861 | 7.580 | 7.749 | 915,199 | +0.10(+1.35%) |
Mar 07, 2022 | 7.955 | 7.983 | 7.590 | 7.646 | 1,020,056 | +0.00(+0.00%) |
Mar 04, 2022 | 7.749 | 7.777 | 7.590 | 7.646 | 651,432 | -0.30(-3.77%) |
Mar 03, 2022 | 8.011 | 8.039 | 7.913 | 7.945 | 931,662 | -0.28(-3.41%) |
Mar 02, 2022 | 8.235 | 8.310 | 8.179 | 8.226 | 1,358,996 | -0.13(-1.57%) |
Mar 01, 2022 | 8.404 | 8.540 | 8.278 | 8.357 | 992,665 | +0.08(+1.02%) |
Feb 28, 2022 | 8.161 | 8.310 | 8.142 | 8.273 | 1,149,400 | -0.46(-5.25%) |
Feb 25, 2022 | 8.526 | 8.731 | 8.554 | 8.731 | 1,812,524 | +0.99(+12.82%) |
Feb 24, 2022 | 7.590 | 7.758 | 7.529 | 7.739 | 995,719 | -0.30(-3.73%) |
Feb 23, 2022 | 8.142 | 8.156 | 8.016 | 8.039 | 512,481 | -0.04(-0.46%) |
Feb 22, 2022 | 8.039 | 8.128 | 8.030 | 8.076 | 522,342 | +0.01(+0.12%) |
Feb 18, 2022 | 8.067 | 0 | -0.04(-0.46%) | |||
Feb 17, 2022 | 8.095 | 8.114 | 8.020 | 8.104 | 706,614 | +0.01(+0.12%) |
Feb 16, 2022 | 8.020 | 8.104 | 7.983 | 8.095 | 463,324 | -0.05(-0.57%) |
Feb 15, 2022 | 8.104 | 8.161 | 8.104 | 8.142 | 487,647 | +0.09(+1.16%) |
Feb 14, 2022 | 8.011 | 8.058 | 7.973 | 8.048 | 562,886 | -0.12(-1.49%) |
Feb 11, 2022 | 8.198 | 8.282 | 8.151 | 8.170 | 444,362 | -0.08(-1.02%) |
Feb 10, 2022 | 8.170 | 8.338 | 8.170 | 8.254 | 562,904 | +0.19(+2.32%) |
Feb 09, 2022 | 8.011 | 8.114 | 8.001 | 8.067 | 289,276 | -0.01(-0.12%) |
Feb 08, 2022 | 7.973 | 8.076 | 7.973 | 8.076 | 442,120 | +0.13(+1.65%) |
Feb 07, 2022 | 7.889 | 7.992 | 7.889 | 7.945 | 314,409 | +0.07(+0.83%) |
Feb 04, 2022 | 7.824 | 7.908 | 7.796 | 7.880 | 399,074 | -0.11(-1.41%) |
Feb 03, 2022 | 7.983 | 8.048 | 7.992 | 329,162 | +0.00(+0.00%) | |
Feb 02, 2022 | 8.011 | 8.030 | 7.936 | 7.992 | 444,810 | -0.02(-0.23%) |
Feb 01, 2022 | 7.880 | 8.020 | 7.838 | 8.011 | 596,572 | +0.06(+0.71%) |
Jan 31, 2022 | 7.824 | 7.964 | 7.955 | 564,635 | +0.16(+2.04%) | |
Jan 28, 2022 | 7.749 | 7.805 | 7.703 | 7.796 | 378,970 | -0.04(-0.48%) |
Jan 27, 2022 | 7.889 | 7.917 | 7.805 | 7.833 | 603,502 | +0.02(+0.24%) |
Jan 26, 2022 | 7.917 | 7.941 | 7.796 | 7.814 | 740,664 | -0.22(-2.68%) |
Jan 25, 2022 | 7.927 | 8.058 | 7.870 | 8.030 | 667,930 | +0.29(+3.75%) |
Jan 24, 2022 | 7.824 | 7.861 | 7.599 | 7.739 | 929,122 | -0.70(-8.31%) |
Jan 21, 2022 | 8.554 | 8.568 | 8.413 | 8.441 | 591,101 | -0.30(-3.43%) |
Jan 20, 2022 | 8.816 | 8.891 | 8.731 | 8.741 | 697,593 | +0.17(+1.97%) |
Jan 19, 2022 | 8.722 | 8.722 | 8.544 | 8.572 | 841,610 | +0.41(+5.05%) |
Jan 18, 2022 | 8.161 | 8.254 | 8.114 | 8.161 | 741,976 | +0.21(+2.59%) |
Jan 14, 2022 | 7.955 | 0 | +0.07(+0.83%) | |||
Jan 13, 2022 | 7.936 | 7.955 | 7.885 | 7.889 | 307,467 | +0.01(+0.12%) |
Jan 12, 2022 | 7.861 | 7.908 | 7.842 | 7.880 | 242,613 | +0.05(+0.60%) |
Jan 11, 2022 | 7.777 | 7.838 | 7.749 | 7.833 | 289,557 | +0.02(+0.24%) |
Jan 10, 2022 | 7.796 | 7.833 | 7.679 | 7.814 | 618,970 | +0.05(+0.60%) |
Jan 07, 2022 | 7.739 | 7.786 | 7.735 | 7.768 | 265,998 | -0.01(-0.12%) |
Jan 06, 2022 | 7.758 | 7.814 | 7.739 | 7.777 | 329,592 | -0.07(-0.84%) |
Jan 05, 2022 | 7.973 | 8.011 | 7.833 | 7.842 | 427,069 | +0.09(+1.21%) |
Jan 04, 2022 | 7.889 | 7.889 | 7.739 | 7.749 | 574,468 | -0.13(-1.66%) |