Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.377 | 8.640 | 8.377 | 8.611 | 405,617 | +0.20(+2.44%) |
Mar 30, 2022 | 9.069 | 9.069 | 8.396 | 8.406 | 612,767 | -0.70(-7.71%) |
Mar 29, 2022 | 8.767 | 9.108 | 8.533 | 9.108 | 805,803 | +0.40(+4.59%) |
Mar 28, 2022 | 8.474 | 8.718 | 8.289 | 8.708 | 445,674 | +0.21(+2.53%) |
Mar 25, 2022 | 8.650 | 8.777 | 8.455 | 8.494 | 406,275 | -0.08(-0.91%) |
Mar 24, 2022 | 8.396 | 8.630 | 8.299 | 8.572 | 744,988 | +0.23(+2.81%) |
Mar 23, 2022 | 8.357 | 8.533 | 8.289 | 8.338 | 438,779 | -0.12(-1.38%) |
Mar 22, 2022 | 8.045 | 8.533 | 7.997 | 8.455 | 958,868 | +0.45(+5.60%) |
Mar 21, 2022 | 8.250 | 8.757 | 7.982 | 8.006 | 1,116,002 | -0.27(-3.30%) |
Mar 18, 2022 | 8.192 | 8.465 | 8.016 | 8.279 | 3,330,533 | +0.07(+0.83%) |
Mar 17, 2022 | 7.899 | 8.226 | 7.831 | 8.211 | 1,181,659 | +0.31(+3.95%) |
Mar 16, 2022 | 7.733 | 7.987 | 7.411 | 7.899 | 1,257,862 | +0.25(+3.32%) |
Mar 15, 2022 | 7.460 | 7.646 | 7.364 | 7.646 | 782,627 | +0.19(+2.48%) |
Mar 14, 2022 | 8.143 | 8.348 | 7.348 | 7.460 | 1,534,466 | -0.78(-9.47%) |
Mar 11, 2022 | 8.630 | 8.962 | 8.240 | 8.240 | 950,561 | -0.72(-8.05%) |
Mar 10, 2022 | 8.787 | 8.977 | 8.673 | 8.962 | 663,370 | -0.01(-0.11%) |
Mar 09, 2022 | 8.757 | 9.108 | 8.708 | 8.972 | 1,045,493 | +0.33(+3.84%) |
Mar 08, 2022 | 8.201 | 8.982 | 7.972 | 8.640 | 816,099 | +0.46(+5.60%) |
Mar 07, 2022 | 8.162 | 8.572 | 7.880 | 8.182 | 782,263 | -0.12(-1.41%) |
Mar 04, 2022 | 7.958 | 8.445 | 7.928 | 8.299 | 735,448 | +0.25(+3.15%) |
Mar 03, 2022 | 8.357 | 8.445 | 7.821 | 8.045 | 1,024,728 | -0.35(-4.18%) |
Mar 02, 2022 | 8.426 | 8.762 | 7.921 | 8.396 | 1,090,998 | -0.02(-0.23%) |
Mar 01, 2022 | 7.967 | 8.665 | 7.967 | 8.416 | 869,533 | +0.30(+3.73%) |
Feb 28, 2022 | 8.016 | 8.357 | 7.938 | 8.114 | 898,814 | +0.06(+0.73%) |
Feb 25, 2022 | 7.821 | 8.114 | 7.865 | 8.055 | 941,951 | +0.11(+1.35%) |
Feb 24, 2022 | 6.973 | 7.977 | 6.826 | 7.948 | 2,231,259 | +1.20(+17.77%) |
Feb 23, 2022 | 6.797 | 6.879 | 6.641 | 6.748 | 1,082,054 | -0.03(-0.43%) |
Feb 22, 2022 | 6.612 | 7.021 | 6.280 | 6.778 | 719,271 | +0.02(+0.29%) |
Feb 18, 2022 | 6.758 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 6.895 | 6.973 | 6.651 | 6.758 | 795,818 | -0.17(-2.39%) |
Feb 16, 2022 | 6.817 | 7.012 | 6.719 | 6.924 | 417,077 | -0.07(-0.98%) |
Feb 15, 2022 | 6.934 | 7.119 | 6.758 | 6.992 | 636,501 | +0.19(+2.72%) |
Feb 14, 2022 | 6.836 | 6.973 | 6.670 | 6.807 | 891,131 | +0.03(+0.43%) |
Feb 11, 2022 | 7.207 | 7.333 | 6.641 | 6.778 | 966,133 | -0.42(-5.83%) |
Feb 10, 2022 | 7.255 | 7.675 | 6.963 | 7.197 | 1,115,147 | -0.31(-4.16%) |
Feb 09, 2022 | 7.333 | 7.607 | 7.333 | 7.509 | 980,601 | +0.23(+3.22%) |
Feb 08, 2022 | 6.934 | 7.343 | 6.934 | 7.275 | 447,473 | +0.12(+1.63%) |
Feb 07, 2022 | 6.875 | 7.207 | 6.758 | 7.158 | 646,805 | +0.33(+4.86%) |
Feb 04, 2022 | 6.748 | 6.875 | 6.641 | 6.826 | 857,087 | +0.07(+1.01%) |
Feb 03, 2022 | 6.914 | 6.670 | 6.758 | 729,817 | -0.17(-2.39%) | |
Feb 02, 2022 | 7.324 | 7.387 | 6.846 | 6.924 | 860,845 | -0.49(-6.58%) |
Feb 01, 2022 | 7.177 | 7.597 | 7.148 | 7.411 | 701,289 | +0.49(+7.04%) |
Jan 28, 2022 | 6.583 | 6.943 | 6.475 | 6.924 | 674,747 | +0.32(+4.87%) |
Jan 27, 2022 | 6.846 | 7.099 | 6.592 | 6.602 | 908,606 | -0.25(-3.70%) |
Jan 26, 2022 | 6.924 | 7.343 | 6.826 | 6.856 | 1,604,099 | +0.00(+0.00%) |
Jan 25, 2022 | 6.768 | 7.041 | 6.573 | 6.856 | 963,536 | -0.01(-0.14%) |
Jan 24, 2022 | 6.163 | 6.943 | 6.153 | 6.865 | 1,597,136 | +0.56(+8.81%) |
Jan 21, 2022 | 6.192 | 6.534 | 6.153 | 6.310 | 1,419,417 | -0.01(-0.15%) |
Jan 20, 2022 | 6.290 | 6.709 | 6.158 | 6.319 | 1,239,685 | +0.10(+1.57%) |
Jan 19, 2022 | 5.958 | 6.417 | 5.929 | 6.222 | 1,339,704 | +0.26(+4.42%) |
Jan 18, 2022 | 6.173 | 6.183 | 5.773 | 5.958 | 1,219,587 | -0.28(-4.53%) |
Jan 14, 2022 | 6.241 | 0 | -0.05(-0.78%) | |||
Jan 13, 2022 | 6.144 | 6.553 | 6.104 | 6.290 | 1,027,568 | +0.09(+1.41%) |
Jan 12, 2022 | 6.475 | 6.641 | 6.188 | 6.202 | 951,064 | -0.31(-4.79%) |
Jan 11, 2022 | 6.690 | 6.748 | 6.466 | 6.514 | 785,834 | -0.23(-3.47%) |
Jan 10, 2022 | 6.475 | 6.953 | 6.261 | 6.748 | 1,699,425 | +0.27(+4.22%) |
Jan 07, 2022 | 6.222 | 6.802 | 6.105 | 6.475 | 1,666,183 | +0.26(+4.24%) |
Jan 06, 2022 | 6.105 | 6.231 | 5.812 | 6.212 | 2,827,544 | +0.11(+1.76%) |
Jan 05, 2022 | 6.456 | 6.612 | 6.027 | 6.105 | 1,579,418 | -0.41(-6.29%) |
Jan 04, 2022 | 6.729 | 6.856 | 6.427 | 6.514 | 1,162,878 | -0.24(-3.61%) |