Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.517 | 7.517 | 7.423 | 7.486 | 26,518 | -0.01(-0.10%) |
Mar 30, 2022 | 7.345 | 7.502 | 7.313 | 7.494 | 56,731 | +0.22(+3.02%) |
Mar 29, 2022 | 7.211 | 7.305 | 7.188 | 7.274 | 35,004 | +0.10(+1.42%) |
Mar 28, 2022 | 7.164 | 7.199 | 7.140 | 7.172 | 32,383 | -0.01(-0.11%) |
Mar 25, 2022 | 7.156 | 7.203 | 7.156 | 7.180 | 14,329 | +0.00(+0.00%) |
Mar 24, 2022 | 7.172 | 7.227 | 7.089 | 7.180 | 101,293 | +0.05(+0.66%) |
Mar 23, 2022 | 7.172 | 7.211 | 7.093 | 7.133 | 48,521 | -0.02(-0.33%) |
Mar 22, 2022 | 7.133 | 7.175 | 7.085 | 7.156 | 115,728 | +0.08(+1.11%) |
Mar 21, 2022 | 7.227 | 7.235 | 7.070 | 7.078 | 46,016 | -0.16(-2.28%) |
Mar 18, 2022 | 7.015 | 7.328 | 6.975 | 7.243 | 93,218 | +0.28(+4.06%) |
Mar 17, 2022 | 6.881 | 7.093 | 6.864 | 6.960 | 85,005 | +0.19(+2.78%) |
Mar 16, 2022 | 6.708 | 6.936 | 6.708 | 6.771 | 280,399 | +0.12(+1.77%) |
Mar 15, 2022 | 6.567 | 6.693 | 6.567 | 6.653 | 47,857 | +0.12(+1.80%) |
Mar 14, 2022 | 6.842 | 6.842 | 6.465 | 6.536 | 161,376 | -0.26(-3.82%) |
Mar 11, 2022 | 7.007 | 7.007 | 6.795 | 6.795 | 50,311 | -0.11(-1.59%) |
Mar 10, 2022 | 6.952 | 7.054 | 6.894 | 6.905 | 44,297 | -0.08(-1.14%) |
Mar 09, 2022 | 6.992 | 7.167 | 6.945 | 6.984 | 54,848 | +0.07(+1.01%) |
Mar 08, 2022 | 7.085 | 7.085 | 6.828 | 6.914 | 77,807 | -0.13(-1.88%) |
Mar 07, 2022 | 7.272 | 7.272 | 7.031 | 7.046 | 101,433 | -0.23(-3.21%) |
Mar 04, 2022 | 7.421 | 7.421 | 7.249 | 7.280 | 69,709 | -0.19(-2.61%) |
Mar 03, 2022 | 7.467 | 7.483 | 7.389 | 7.475 | 33,167 | +0.02(+0.31%) |
Mar 02, 2022 | 7.452 | 7.483 | 7.405 | 7.452 | 63,278 | +0.05(+0.63%) |
Mar 01, 2022 | 7.421 | 7.514 | 7.405 | 7.405 | 42,786 | +0.00(+0.00%) |
Feb 28, 2022 | 7.397 | 7.537 | 7.389 | 7.405 | 40,817 | -0.01(-0.11%) |
Feb 25, 2022 | 7.452 | 7.506 | 7.350 | 7.413 | 64,000 | -0.02(-0.31%) |
Feb 24, 2022 | 7.327 | 7.491 | 7.327 | 7.436 | 130,837 | -0.11(-1.45%) |
Feb 23, 2022 | 7.670 | 7.670 | 7.475 | 7.545 | 70,996 | -0.05(-0.72%) |
Feb 22, 2022 | 7.639 | 7.678 | 7.545 | 7.600 | 49,121 | -0.09(-1.22%) |
Feb 18, 2022 | 7.693 | 0 | -0.06(-0.80%) | |||
Feb 17, 2022 | 7.787 | 7.795 | 7.722 | 7.756 | 26,349 | -0.03(-0.40%) |
Feb 16, 2022 | 7.693 | 7.799 | 7.693 | 7.787 | 33,213 | +0.13(+1.73%) |
Feb 15, 2022 | 7.647 | 7.725 | 7.639 | 7.654 | 43,837 | -0.05(-0.65%) |
Feb 14, 2022 | 7.756 | 7.865 | 7.647 | 7.704 | 63,105 | -0.04(-0.46%) |
Feb 11, 2022 | 7.849 | 8.013 | 7.740 | 7.740 | 52,425 | -0.09(-1.19%) |
Feb 10, 2022 | 7.896 | 7.974 | 7.818 | 7.834 | 67,172 | -0.08(-1.00%) |
Feb 09, 2022 | 7.959 | 8.044 | 7.866 | 7.912 | 72,467 | -0.02(-0.20%) |
Feb 08, 2022 | 7.905 | 7.928 | 7.866 | 7.928 | 37,381 | +0.05(+0.61%) |
Feb 07, 2022 | 7.866 | 7.932 | 7.850 | 7.880 | 46,838 | -0.02(-0.22%) |
Feb 04, 2022 | 7.943 | 7.974 | 7.834 | 7.897 | 41,234 | -0.05(-0.58%) |
Feb 03, 2022 | 7.998 | 7.943 | 7.943 | 51,994 | -0.14(-1.72%) | |
Feb 02, 2022 | 8.060 | 8.121 | 8.036 | 8.083 | 55,358 | +0.05(+0.68%) |
Feb 01, 2022 | 7.874 | 8.029 | 7.874 | 8.029 | 53,739 | +0.19(+2.47%) |
Jan 31, 2022 | 7.742 | 7.858 | 7.835 | 52,693 | +0.09(+1.20%) | |
Jan 28, 2022 | 7.742 | 7.781 | 7.672 | 7.742 | 81,777 | +0.02(+0.20%) |
Jan 27, 2022 | 7.827 | 7.912 | 7.719 | 7.727 | 54,708 | -0.04(-0.50%) |
Jan 26, 2022 | 7.827 | 7.858 | 7.765 | 7.765 | 82,955 | +0.04(+0.50%) |
Jan 25, 2022 | 7.688 | 7.788 | 7.618 | 7.727 | 90,351 | -0.12(-1.58%) |
Jan 24, 2022 | 7.812 | 7.858 | 7.547 | 7.850 | 180,159 | -0.14(-1.74%) |
Jan 21, 2022 | 8.098 | 8.098 | 7.963 | 7.990 | 60,114 | -0.15(-1.81%) |
Jan 20, 2022 | 8.191 | 8.234 | 8.129 | 8.137 | 59,507 | +0.03(+0.38%) |
Jan 19, 2022 | 8.214 | 8.214 | 8.106 | 8.106 | 74,450 | -0.10(-1.23%) |
Jan 18, 2022 | 8.292 | 8.315 | 8.191 | 8.207 | 75,002 | -0.09(-1.03%) |
Jan 14, 2022 | 8.292 | 0 | -0.02(-0.19%) | |||
Jan 13, 2022 | 8.361 | 8.369 | 8.307 | 8.307 | 29,838 | -0.05(-0.56%) |
Jan 12, 2022 | 8.307 | 8.385 | 8.300 | 8.354 | 80,197 | +0.05(+0.55%) |
Jan 11, 2022 | 8.270 | 8.339 | 8.231 | 8.308 | 48,446 | +0.03(+0.37%) |
Jan 10, 2022 | 8.354 | 8.354 | 8.239 | 8.277 | 59,865 | -0.04(-0.46%) |
Jan 07, 2022 | 8.393 | 8.393 | 8.300 | 8.316 | 68,171 | -0.01(-0.09%) |
Jan 06, 2022 | 8.323 | 8.431 | 8.254 | 8.323 | 59,278 | +0.12(+1.50%) |
Jan 05, 2022 | 8.331 | 8.349 | 8.193 | 8.200 | 73,426 | -0.05(-0.56%) |
Jan 04, 2022 | 8.377 | 8.454 | 8.223 | 8.247 | 108,839 | -0.13(-1.56%) |