Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.837 | 7.899 | 7.837 | 7.876 | 133,268 | +0.06(+0.79%) |
Mar 30, 2022 | 7.744 | 7.845 | 7.744 | 7.814 | 114,433 | +0.04(+0.50%) |
Mar 29, 2022 | 7.737 | 7.808 | 7.682 | 7.775 | 101,299 | +0.09(+1.21%) |
Mar 28, 2022 | 7.713 | 7.713 | 7.628 | 7.682 | 147,344 | +0.03(+0.40%) |
Mar 25, 2022 | 7.760 | 7.798 | 7.621 | 7.652 | 196,153 | -0.15(-1.88%) |
Mar 24, 2022 | 7.783 | 7.798 | 7.698 | 7.798 | 114,139 | +0.08(+1.00%) |
Mar 23, 2022 | 7.752 | 7.752 | 7.698 | 7.721 | 91,906 | -0.02(-0.30%) |
Mar 22, 2022 | 7.713 | 7.755 | 7.682 | 7.744 | 139,230 | +0.03(+0.40%) |
Mar 21, 2022 | 7.791 | 7.825 | 7.713 | 7.713 | 121,823 | -0.10(-1.28%) |
Mar 18, 2022 | 7.814 | 7.876 | 7.798 | 7.814 | 92,832 | +0.00(+0.00%) |
Mar 17, 2022 | 7.682 | 7.822 | 7.682 | 7.814 | 112,709 | +0.11(+1.40%) |
Mar 16, 2022 | 7.652 | 7.760 | 7.652 | 7.706 | 145,450 | +0.09(+1.22%) |
Mar 15, 2022 | 7.513 | 7.659 | 7.513 | 7.613 | 133,488 | +0.08(+1.02%) |
Mar 14, 2022 | 7.737 | 7.737 | 7.489 | 7.536 | 349,468 | -0.15(-1.91%) |
Mar 11, 2022 | 7.852 | 7.860 | 7.659 | 7.682 | 165,198 | -0.12(-1.58%) |
Mar 10, 2022 | 7.899 | 7.906 | 7.767 | 7.806 | 201,156 | -0.10(-1.26%) |
Mar 09, 2022 | 7.905 | 7.928 | 7.852 | 7.905 | 240,154 | +0.05(+0.58%) |
Mar 08, 2022 | 7.844 | 7.890 | 7.752 | 7.859 | 230,681 | +0.02(+0.20%) |
Mar 07, 2022 | 7.951 | 7.959 | 7.829 | 7.844 | 183,173 | -0.09(-1.16%) |
Mar 04, 2022 | 7.967 | 7.970 | 7.882 | 7.936 | 154,972 | -0.04(-0.48%) |
Mar 03, 2022 | 8.020 | 8.028 | 7.974 | 7.974 | 148,059 | -0.02(-0.29%) |
Mar 02, 2022 | 7.974 | 8.011 | 7.960 | 7.997 | 137,437 | +0.06(+0.77%) |
Mar 01, 2022 | 7.898 | 7.982 | 7.884 | 7.936 | 205,767 | +0.10(+1.27%) |
Feb 28, 2022 | 7.783 | 7.882 | 7.783 | 7.836 | 123,286 | +0.02(+0.20%) |
Feb 25, 2022 | 7.752 | 7.890 | 7.802 | 7.821 | 163,741 | +0.08(+1.09%) |
Feb 24, 2022 | 7.522 | 7.783 | 7.476 | 7.737 | 254,837 | +0.03(+0.40%) |
Feb 23, 2022 | 7.790 | 7.806 | 7.676 | 7.706 | 286,579 | -0.03(-0.40%) |
Feb 22, 2022 | 7.806 | 7.829 | 7.691 | 7.737 | 241,063 | -0.09(-1.17%) |
Feb 18, 2022 | 7.829 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 7.898 | 7.990 | 7.806 | 7.844 | 333,701 | -0.05(-0.58%) |
Feb 16, 2022 | 7.790 | 7.890 | 7.775 | 7.890 | 160,929 | +0.10(+1.28%) |
Feb 15, 2022 | 7.706 | 7.806 | 7.706 | 7.790 | 255,680 | +0.13(+1.70%) |
Feb 14, 2022 | 7.790 | 7.790 | 7.653 | 7.660 | 404,952 | -0.11(-1.38%) |
Feb 11, 2022 | 7.852 | 7.871 | 7.744 | 7.767 | 170,145 | -0.10(-1.27%) |
Feb 10, 2022 | 7.913 | 7.982 | 7.852 | 7.867 | 111,391 | -0.06(-0.76%) |
Feb 09, 2022 | 7.950 | 7.973 | 7.904 | 7.927 | 270,942 | +0.02(+0.29%) |
Feb 08, 2022 | 7.904 | 7.965 | 7.904 | 7.904 | 112,450 | +0.00(+0.00%) |
Feb 07, 2022 | 7.889 | 7.920 | 7.870 | 7.904 | 133,136 | +0.05(+0.58%) |
Feb 04, 2022 | 7.996 | 8.030 | 7.836 | 7.859 | 290,909 | -0.14(-1.71%) |
Feb 03, 2022 | 8.049 | 8.079 | 7.950 | 7.996 | 105,733 | -0.07(-0.85%) |
Feb 02, 2022 | 8.026 | 8.087 | 8.011 | 8.064 | 169,331 | +0.08(+0.95%) |
Feb 01, 2022 | 7.882 | 8.011 | 7.874 | 7.988 | 281,478 | +0.13(+1.64%) |
Jan 31, 2022 | 7.806 | 7.859 | 173,382 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.889 | 7.904 | 7.801 | 7.806 | 151,113 | -0.07(-0.87%) |
Jan 27, 2022 | 7.904 | 7.942 | 7.866 | 7.874 | 99,130 | +0.01(+0.10%) |
Jan 26, 2022 | 7.973 | 8.026 | 7.821 | 7.866 | 172,485 | -0.05(-0.58%) |
Jan 25, 2022 | 7.851 | 7.935 | 7.768 | 7.912 | 200,397 | +0.02(+0.29%) |
Jan 24, 2022 | 7.882 | 7.889 | 7.616 | 7.889 | 547,657 | -0.03(-0.38%) |
Jan 21, 2022 | 8.018 | 8.064 | 7.912 | 7.920 | 220,602 | -0.13(-1.61%) |
Jan 20, 2022 | 8.026 | 8.110 | 8.026 | 8.049 | 342,144 | +0.05(+0.57%) |
Jan 19, 2022 | 8.026 | 8.079 | 7.980 | 8.003 | 176,587 | -0.02(-0.28%) |
Jan 18, 2022 | 8.018 | 8.041 | 7.958 | 8.026 | 242,538 | +0.00(+0.00%) |
Jan 14, 2022 | 8.026 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 8.117 | 8.155 | 8.026 | 8.094 | 254,361 | -0.02(-0.28%) |
Jan 12, 2022 | 8.148 | 8.170 | 8.026 | 8.117 | 317,817 | -0.02(-0.27%) |
Jan 11, 2022 | 8.192 | 8.245 | 8.071 | 8.139 | 571,093 | -0.07(-0.83%) |
Jan 10, 2022 | 8.245 | 8.252 | 8.086 | 8.207 | 242,368 | -0.05(-0.64%) |
Jan 07, 2022 | 8.237 | 8.260 | 8.177 | 8.260 | 152,268 | +0.03(+0.37%) |
Jan 06, 2022 | 8.177 | 8.260 | 8.154 | 8.229 | 175,748 | +0.05(+0.65%) |
Jan 05, 2022 | 8.305 | 8.305 | 8.169 | 8.177 | 237,095 | -0.11(-1.28%) |
Jan 04, 2022 | 8.343 | 8.358 | 8.245 | 8.282 | 239,865 | -0.03(-0.36%) |