Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.250 | 8.467 | 8.050 | 8.070 | 9,460,168 | -0.33(-3.93%) |
Mar 30, 2022 | 8.580 | 8.820 | 8.360 | 8.400 | 8,081,271 | -0.07(-0.83%) |
Mar 29, 2022 | 8.170 | 8.470 | 7.910 | 8.470 | 9,020,784 | +0.20(+2.42%) |
Mar 28, 2022 | 8.360 | 8.460 | 8.170 | 8.270 | 10,324,903 | -0.38(-4.39%) |
Mar 25, 2022 | 8.100 | 8.765 | 8.100 | 8.650 | 14,971,358 | +0.42(+5.10%) |
Mar 24, 2022 | 8.150 | 8.360 | 8.110 | 8.230 | 7,367,255 | +0.00(+0.00%) |
Mar 23, 2022 | 8.230 | 8.300 | 8.025 | 8.230 | 8,390,241 | +0.22(+2.75%) |
Mar 22, 2022 | 8.170 | 8.220 | 7.927 | 8.010 | 5,792,329 | -0.16(-1.96%) |
Mar 21, 2022 | 8.140 | 8.267 | 8.000 | 8.170 | 7,032,385 | +0.23(+2.90%) |
Mar 18, 2022 | 7.810 | 7.970 | 7.710 | 7.940 | 12,854,350 | +0.04(+0.51%) |
Mar 17, 2022 | 7.820 | 8.070 | 7.810 | 7.900 | 8,009,615 | +0.29(+3.81%) |
Mar 16, 2022 | 7.620 | 7.770 | 7.440 | 7.610 | 7,589,546 | -0.02(-0.26%) |
Mar 15, 2022 | 7.190 | 7.695 | 7.110 | 7.630 | 10,627,341 | +0.03(+0.39%) |
Mar 14, 2022 | 7.920 | 7.920 | 7.350 | 7.600 | 12,411,666 | -0.41(-5.12%) |
Mar 11, 2022 | 8.200 | 8.290 | 7.920 | 8.010 | 8,702,120 | -0.36(-4.30%) |
Mar 10, 2022 | 8.500 | 8.670 | 8.270 | 8.370 | 10,068,882 | -0.08(-0.95%) |
Mar 09, 2022 | 8.160 | 8.460 | 7.960 | 8.450 | 16,831,532 | -0.01(-0.12%) |
Mar 08, 2022 | 9.000 | 9.300 | 8.400 | 8.460 | 23,345,640 | -0.38(-4.30%) |
Mar 07, 2022 | 8.760 | 9.240 | 8.425 | 8.840 | 19,231,252 | +0.26(+3.03%) |
Mar 04, 2022 | 8.460 | 8.660 | 8.310 | 8.580 | 15,260,820 | +0.19(+2.26%) |
Mar 03, 2022 | 8.290 | 8.540 | 8.120 | 8.390 | 14,892,330 | -0.21(-2.44%) |
Mar 02, 2022 | 8.930 | 9.010 | 8.520 | 8.600 | 14,779,369 | -0.04(-0.46%) |
Mar 01, 2022 | 8.900 | 9.005 | 8.535 | 8.640 | 13,626,768 | -0.14(-1.59%) |
Feb 28, 2022 | 8.290 | 8.825 | 8.292 | 8.780 | 10,980,084 | +0.47(+5.66%) |
Feb 25, 2022 | 8.320 | 8.430 | 8.215 | 8.310 | 9,787,070 | +0.02(+0.24%) |
Feb 24, 2022 | 8.120 | 8.490 | 7.970 | 8.290 | 16,875,680 | +0.41(+5.20%) |
Feb 23, 2022 | 7.820 | 8.060 | 7.705 | 7.880 | 7,922,625 | +0.18(+2.34%) |
Feb 22, 2022 | 7.960 | 8.060 | 7.540 | 7.700 | 6,920,380 | +0.03(+0.39%) |
Feb 18, 2022 | 7.670 | 0 | -0.19(-2.42%) | |||
Feb 17, 2022 | 7.900 | 8.190 | 7.750 | 7.860 | 5,325,777 | -0.08(-1.01%) |
Feb 16, 2022 | 8.100 | 8.365 | 7.835 | 7.940 | 6,066,930 | -0.08(-1.00%) |
Feb 15, 2022 | 8.030 | 8.050 | 7.740 | 8.020 | 6,828,770 | -0.19(-2.31%) |
Feb 14, 2022 | 8.320 | 8.387 | 8.010 | 8.210 | 10,280,164 | -0.12(-1.44%) |
Feb 11, 2022 | 7.930 | 8.480 | 7.930 | 8.330 | 9,215,650 | +0.43(+5.44%) |
Feb 10, 2022 | 7.670 | 8.285 | 7.670 | 7.900 | 9,229,027 | +0.09(+1.15%) |
Feb 09, 2022 | 7.470 | 7.810 | 7.450 | 7.810 | 8,052,533 | +0.35(+4.69%) |
Feb 08, 2022 | 7.720 | 7.740 | 7.305 | 7.460 | 7,451,191 | -0.27(-3.49%) |
Feb 07, 2022 | 8.010 | 8.010 | 7.640 | 7.730 | 8,641,719 | -0.40(-4.92%) |
Feb 04, 2022 | 8.230 | 8.730 | 8.070 | 8.130 | 12,203,164 | -0.01(-0.12%) |
Feb 03, 2022 | 8.050 | 8.240 | 7.880 | 8.140 | 7,616,353 | -0.03(-0.37%) |
Feb 02, 2022 | 8.300 | 8.370 | 7.920 | 8.170 | 5,990,169 | -0.17(-2.04%) |
Feb 01, 2022 | 7.750 | 8.405 | 7.640 | 8.340 | 10,553,808 | +0.53(+6.79%) |
Jan 31, 2022 | 7.930 | 7.810 | 8,187,057 | -0.16(-2.01%) | ||
Jan 28, 2022 | 7.870 | 8.190 | 7.680 | 7.970 | 8,443,021 | +0.06(+0.76%) |
Jan 27, 2022 | 8.150 | 8.320 | 7.670 | 7.910 | 9,889,707 | -0.06(-0.75%) |
Jan 26, 2022 | 8.370 | 8.590 | 7.760 | 7.970 | 12,089,848 | -0.25(-3.04%) |
Jan 25, 2022 | 7.500 | 8.380 | 7.255 | 8.220 | 14,756,414 | +0.69(+9.16%) |
Jan 24, 2022 | 6.960 | 7.560 | 6.660 | 7.530 | 12,802,456 | +0.29(+4.01%) |
Jan 21, 2022 | 7.160 | 7.630 | 6.980 | 7.240 | 11,656,971 | -0.01(-0.14%) |
Jan 20, 2022 | 7.300 | 7.770 | 7.210 | 7.250 | 7,180,428 | -0.16(-2.16%) |
Jan 19, 2022 | 7.360 | 7.490 | 7.063 | 7.410 | 6,763,882 | +0.16(+2.21%) |
Jan 18, 2022 | 7.670 | 7.760 | 7.120 | 7.250 | 10,597,831 | -0.34(-4.48%) |
Jan 14, 2022 | 7.590 | 0 | +0.33(+4.55%) | |||
Jan 13, 2022 | 7.330 | 7.530 | 7.190 | 7.260 | 6,076,206 | -0.08(-1.09%) |
Jan 12, 2022 | 7.340 | 7.440 | 7.160 | 7.340 | 5,538,373 | +0.11(+1.52%) |
Jan 11, 2022 | 6.920 | 7.320 | 6.770 | 7.230 | 5,794,318 | +0.41(+6.01%) |
Jan 10, 2022 | 6.950 | 6.960 | 6.615 | 6.820 | 7,337,162 | -0.14(-2.01%) |
Jan 07, 2022 | 7.140 | 7.160 | 6.920 | 6.960 | 4,706,246 | -0.13(-1.83%) |
Jan 06, 2022 | 7.050 | 7.339 | 6.970 | 7.090 | 8,346,059 | +0.35(+5.19%) |
Jan 05, 2022 | 7.220 | 7.345 | 6.695 | 6.740 | 8,296,451 | -0.38(-5.34%) |
Jan 04, 2022 | 6.640 | 7.160 | 6.540 | 7.120 | 9,121,803 | +0.67(+10.39%) |