Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.749 | 8.885 | 8.739 | 8.856 | 611,121 | +0.03(+0.33%) |
Mar 30, 2022 | 9.391 | 9.391 | 8.749 | 8.827 | 407,397 | -0.58(-6.20%) |
Mar 29, 2022 | 9.051 | 9.518 | 9.051 | 9.411 | 638,973 | +0.37(+4.09%) |
Mar 28, 2022 | 8.958 | 9.085 | 8.788 | 9.041 | 379,820 | +0.14(+1.53%) |
Mar 25, 2022 | 8.856 | 8.914 | 8.759 | 8.905 | 339,763 | +0.10(+1.10%) |
Mar 24, 2022 | 8.827 | 8.895 | 8.671 | 8.807 | 483,237 | +0.06(+0.67%) |
Mar 23, 2022 | 8.953 | 8.953 | 8.729 | 8.749 | 305,741 | -0.19(-2.18%) |
Mar 22, 2022 | 8.992 | 9.124 | 8.846 | 8.944 | 370,655 | +0.06(+0.66%) |
Mar 21, 2022 | 9.002 | 9.129 | 8.764 | 8.885 | 725,193 | -0.15(-1.62%) |
Mar 18, 2022 | 8.953 | 9.080 | 8.652 | 9.031 | 5,415,156 | +0.06(+0.65%) |
Mar 17, 2022 | 8.496 | 9.002 | 8.496 | 8.973 | 875,098 | +0.39(+4.54%) |
Mar 16, 2022 | 8.185 | 8.603 | 8.107 | 8.584 | 1,224,504 | +0.52(+6.39%) |
Mar 15, 2022 | 8.048 | 8.146 | 7.980 | 8.068 | 500,579 | +0.06(+0.73%) |
Mar 14, 2022 | 8.136 | 8.262 | 7.966 | 8.009 | 470,905 | -0.04(-0.48%) |
Mar 11, 2022 | 8.145 | 8.213 | 8.029 | 8.048 | 447,622 | +0.00(+0.00%) |
Mar 10, 2022 | 8.009 | 8.145 | 7.815 | 8.048 | 385,088 | -0.13(-1.54%) |
Mar 09, 2022 | 8.116 | 8.320 | 8.116 | 8.174 | 481,054 | +0.23(+2.93%) |
Mar 08, 2022 | 7.796 | 8.145 | 7.738 | 7.941 | 587,365 | +0.21(+2.76%) |
Mar 07, 2022 | 8.068 | 8.427 | 7.708 | 7.728 | 832,596 | -0.27(-3.40%) |
Mar 04, 2022 | 8.009 | 8.204 | 7.971 | 8.000 | 614,716 | -0.15(-1.79%) |
Mar 03, 2022 | 8.340 | 8.505 | 8.077 | 8.145 | 420,112 | -0.10(-1.18%) |
Mar 02, 2022 | 7.854 | 8.407 | 7.854 | 8.242 | 592,301 | +0.42(+5.33%) |
Mar 01, 2022 | 8.097 | 8.145 | 7.699 | 7.825 | 732,755 | -0.28(-3.47%) |
Feb 28, 2022 | 8.107 | 8.369 | 8.039 | 8.107 | 728,390 | -0.07(-0.83%) |
Feb 25, 2022 | 7.971 | 8.320 | 7.883 | 8.174 | 492,113 | +0.26(+3.31%) |
Feb 24, 2022 | 7.679 | 7.951 | 7.505 | 7.912 | 663,376 | -0.07(-0.85%) |
Feb 23, 2022 | 7.505 | 8.048 | 7.505 | 7.980 | 1,161,758 | +0.62(+8.44%) |
Feb 22, 2022 | 7.893 | 7.893 | 7.252 | 7.359 | 1,098,001 | -0.63(-7.90%) |
Feb 18, 2022 | 7.990 | 0 | +0.04(+0.49%) | |||
Feb 17, 2022 | 8.136 | 8.184 | 7.927 | 7.951 | 202,845 | -0.26(-3.19%) |
Feb 16, 2022 | 8.194 | 8.301 | 7.893 | 8.213 | 192,517 | -0.06(-0.70%) |
Feb 15, 2022 | 7.971 | 8.306 | 7.971 | 8.272 | 288,538 | +0.34(+4.28%) |
Feb 14, 2022 | 7.854 | 8.000 | 7.747 | 7.932 | 171,138 | +0.09(+1.11%) |
Feb 11, 2022 | 7.806 | 7.951 | 7.738 | 7.844 | 223,280 | +0.09(+1.13%) |
Feb 10, 2022 | 7.738 | 8.019 | 7.660 | 7.757 | 324,023 | -0.16(-1.96%) |
Feb 09, 2022 | 7.971 | 8.029 | 7.825 | 7.912 | 341,256 | -0.01(-0.12%) |
Feb 08, 2022 | 7.796 | 8.009 | 7.767 | 7.922 | 202,412 | +0.08(+0.99%) |
Feb 07, 2022 | 7.922 | 7.990 | 7.718 | 7.844 | 180,413 | -0.11(-1.34%) |
Feb 04, 2022 | 7.980 | 8.029 | 7.534 | 7.951 | 407,748 | -0.03(-0.37%) |
Feb 03, 2022 | 7.961 | 7.835 | 7.980 | 334,463 | -0.16(-1.91%) | |
Feb 02, 2022 | 8.359 | 8.446 | 8.107 | 8.136 | 349,540 | -0.17(-2.10%) |
Feb 01, 2022 | 7.922 | 8.340 | 7.864 | 8.310 | 433,832 | +0.33(+4.14%) |
Jan 31, 2022 | 7.582 | 7.980 | 559,740 | +0.41(+5.38%) | ||
Jan 28, 2022 | 7.495 | 7.582 | 7.242 | 7.573 | 479,053 | +0.07(+0.91%) |
Jan 27, 2022 | 7.446 | 7.699 | 7.378 | 7.505 | 399,529 | +0.13(+1.71%) |
Jan 26, 2022 | 7.796 | 7.815 | 7.340 | 7.378 | 407,297 | -0.40(-5.12%) |
Jan 25, 2022 | 7.951 | 8.034 | 7.563 | 7.776 | 704,217 | -0.35(-4.30%) |
Jan 24, 2022 | 7.660 | 8.174 | 7.534 | 8.126 | 777,454 | +0.34(+4.36%) |
Jan 21, 2022 | 7.815 | 8.087 | 7.757 | 7.786 | 422,405 | -0.12(-1.47%) |
Jan 20, 2022 | 8.136 | 8.213 | 7.883 | 7.903 | 471,619 | -0.23(-2.86%) |
Jan 19, 2022 | 8.155 | 8.174 | 8.000 | 8.136 | 333,052 | +0.01(+0.12%) |
Jan 18, 2022 | 8.349 | 8.349 | 8.029 | 8.126 | 435,465 | -0.31(-3.68%) |
Jan 14, 2022 | 8.437 | 0 | -0.10(-1.14%) | |||
Jan 13, 2022 | 8.611 | 8.835 | 8.407 | 8.534 | 539,357 | -0.01(-0.11%) |
Jan 12, 2022 | 8.281 | 8.650 | 8.276 | 8.543 | 539,766 | +0.34(+4.14%) |
Jan 11, 2022 | 7.796 | 8.242 | 7.796 | 8.204 | 419,566 | +0.36(+4.58%) |
Jan 10, 2022 | 7.844 | 7.883 | 7.456 | 7.844 | 566,246 | -0.09(-1.10%) |
Jan 07, 2022 | 8.291 | 8.349 | 7.903 | 7.932 | 247,243 | -0.32(-3.88%) |
Jan 06, 2022 | 8.272 | 8.412 | 8.213 | 8.252 | 356,907 | +0.04(+0.47%) |
Jan 05, 2022 | 8.349 | 8.388 | 8.155 | 8.213 | 434,123 | -0.14(-1.63%) |
Jan 04, 2022 | 8.456 | 8.534 | 8.349 | 8.349 | 252,216 | -0.03(-0.35%) |