Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.821 | 9.971 | 9.804 | 9.910 | 1,598,354 | +0.13(+1.35%) |
Mar 30, 2022 | 9.725 | 9.804 | 9.672 | 9.777 | 934,598 | +0.03(+0.27%) |
Mar 29, 2022 | 9.892 | 9.923 | 9.681 | 9.751 | 1,486,567 | -0.02(-0.18%) |
Mar 28, 2022 | 9.857 | 9.857 | 9.663 | 9.769 | 2,125,621 | -0.10(-0.98%) |
Mar 25, 2022 | 9.760 | 9.901 | 9.747 | 9.866 | 2,198,510 | +0.18(+1.91%) |
Mar 24, 2022 | 9.725 | 9.901 | 9.636 | 9.681 | 5,001,944 | +0.01(+0.09%) |
Mar 23, 2022 | 9.531 | 9.707 | 9.522 | 9.672 | 5,794,537 | +0.11(+1.20%) |
Mar 22, 2022 | 9.487 | 9.592 | 9.385 | 9.557 | 1,634,721 | +0.13(+1.40%) |
Mar 21, 2022 | 9.381 | 9.496 | 9.231 | 9.425 | 4,014,661 | +0.17(+1.81%) |
Mar 18, 2022 | 9.011 | 9.289 | 8.993 | 9.258 | 2,484,971 | +0.14(+1.55%) |
Mar 17, 2022 | 8.923 | 9.134 | 8.879 | 9.117 | 2,187,267 | +0.30(+3.40%) |
Mar 16, 2022 | 8.738 | 8.826 | 8.668 | 8.817 | 1,341,984 | +0.16(+1.83%) |
Mar 15, 2022 | 8.544 | 8.760 | 8.527 | 8.659 | 1,866,377 | +0.04(+0.51%) |
Mar 14, 2022 | 8.659 | 8.682 | 8.518 | 8.615 | 1,652,373 | -0.04(-0.41%) |
Mar 11, 2022 | 8.712 | 8.857 | 8.623 | 8.650 | 1,681,289 | +0.06(+0.72%) |
Mar 10, 2022 | 8.527 | 8.588 | 1,551,214 | -0.09(-1.02%) | ||
Mar 09, 2022 | 8.650 | 8.791 | 8.623 | 8.676 | 1,932,044 | +0.21(+2.50%) |
Mar 08, 2022 | 8.439 | 8.575 | 8.421 | 8.465 | 1,302,243 | +0.13(+1.59%) |
Mar 07, 2022 | 8.430 | 8.430 | 8.298 | 8.333 | 1,102,360 | -0.13(-1.56%) |
Mar 04, 2022 | 8.368 | 8.487 | 8.342 | 8.465 | 1,209,057 | -0.10(-1.13%) |
Mar 03, 2022 | 8.623 | 8.685 | 8.527 | 8.562 | 1,866,788 | +0.07(+0.83%) |
Mar 02, 2022 | 8.359 | 8.553 | 8.315 | 8.491 | 2,677,393 | -0.01(-0.09%) |
Mar 01, 2022 | 8.613 | 8.723 | 8.477 | 8.499 | 960,021 | -0.11(-1.23%) |
Feb 28, 2022 | 8.543 | 8.648 | 8.481 | 8.604 | 1,123,799 | +0.04(+0.41%) |
Feb 25, 2022 | 8.481 | 8.622 | 8.503 | 8.569 | 948,606 | -0.02(-0.20%) |
Feb 24, 2022 | 8.428 | 8.604 | 8.367 | 8.587 | 1,323,921 | -0.10(-1.11%) |
Feb 23, 2022 | 8.754 | 8.841 | 8.657 | 8.683 | 772,414 | +0.17(+1.96%) |
Feb 22, 2022 | 8.604 | 8.679 | 8.464 | 8.516 | 1,216,042 | +0.01(+0.10%) |
Feb 18, 2022 | 8.508 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 8.393 | 8.508 | 8.349 | 8.490 | 1,771,306 | +0.00(+0.00%) |
Feb 16, 2022 | 8.437 | 8.534 | 8.437 | 8.490 | 651,459 | +0.10(+1.15%) |
Feb 15, 2022 | 8.446 | 8.503 | 8.376 | 8.393 | 1,249,719 | +0.00(+0.00%) |
Feb 14, 2022 | 8.376 | 8.455 | 8.349 | 8.393 | 549,070 | +0.04(+0.53%) |
Feb 11, 2022 | 8.376 | 8.543 | 8.297 | 8.349 | 1,594,501 | +0.06(+0.74%) |
Feb 10, 2022 | 8.384 | 8.446 | 8.253 | 8.288 | 1,510,080 | -0.20(-2.38%) |
Feb 09, 2022 | 8.376 | 8.508 | 8.235 | 8.490 | 1,957,383 | +0.25(+3.10%) |
Feb 08, 2022 | 8.200 | 8.253 | 8.165 | 8.235 | 642,284 | +0.03(+0.32%) |
Feb 07, 2022 | 8.077 | 8.252 | 8.077 | 8.209 | 791,985 | +0.00(+0.00%) |
Feb 04, 2022 | 8.182 | 8.226 | 8.103 | 8.209 | 650,092 | -0.11(-1.27%) |
Feb 03, 2022 | 8.253 | 8.314 | 583,133 | +0.02(+0.21%) | ||
Feb 02, 2022 | 8.244 | 8.358 | 8.217 | 8.297 | 1,282,531 | -0.05(-0.63%) |
Feb 01, 2022 | 8.314 | 8.376 | 8.261 | 8.349 | 1,411,719 | +0.11(+1.28%) |
Jan 31, 2022 | 8.051 | 8.248 | 8.244 | 1,080,525 | +0.22(+2.74%) | |
Jan 28, 2022 | 7.945 | 8.042 | 7.884 | 8.024 | 1,188,632 | +0.14(+1.78%) |
Jan 27, 2022 | 7.804 | 7.923 | 7.804 | 7.884 | 654,586 | +0.15(+1.93%) |
Jan 26, 2022 | 7.778 | 7.844 | 7.681 | 7.734 | 1,766,315 | -0.11(-1.35%) |
Jan 25, 2022 | 7.708 | 7.848 | 7.681 | 7.840 | 888,333 | +0.13(+1.71%) |
Jan 24, 2022 | 7.734 | 7.778 | 7.637 | 7.708 | 1,112,133 | -0.10(-1.24%) |
Jan 21, 2022 | 7.760 | 7.857 | 7.747 | 7.804 | 973,398 | -0.04(-0.45%) |
Jan 20, 2022 | 7.910 | 7.952 | 7.840 | 7.840 | 882,402 | -0.01(-0.11%) |
Jan 19, 2022 | 7.752 | 7.875 | 7.730 | 7.848 | 965,917 | +0.33(+4.32%) |
Jan 18, 2022 | 7.532 | 7.585 | 7.462 | 7.523 | 659,868 | +0.06(+0.82%) |
Jan 14, 2022 | 7.462 | 0 | -0.02(-0.24%) | |||
Jan 13, 2022 | 7.409 | 7.510 | 7.365 | 7.479 | 592,063 | +0.04(+0.47%) |
Jan 12, 2022 | 7.347 | 7.462 | 7.330 | 7.444 | 941,300 | +0.12(+1.68%) |
Jan 11, 2022 | 7.198 | 7.361 | 7.180 | 7.321 | 2,381,916 | +0.09(+1.22%) |
Jan 10, 2022 | 7.163 | 7.273 | 7.119 | 7.233 | 682,332 | -0.04(-0.60%) |
Jan 07, 2022 | 7.180 | 7.281 | 7.167 | 7.277 | 988,367 | +0.07(+0.98%) |
Jan 06, 2022 | 7.233 | 7.303 | 7.198 | 7.207 | 735,637 | -0.10(-1.32%) |
Jan 05, 2022 | 7.409 | 7.510 | 7.286 | 7.303 | 1,296,395 | -0.05(-0.72%) |
Jan 04, 2022 | 7.286 | 7.435 | 7.273 | 7.356 | 557,318 | +0.02(+0.24%) |