Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.640 | 8.820 | 8.590 | 8.670 | 1,536,026 | +0.00(+0.00%) |
Mar 30, 2022 | 9.000 | 9.010 | 8.600 | 8.670 | 1,798,184 | -0.19(-2.14%) |
Mar 29, 2022 | 8.760 | 8.910 | 8.675 | 8.860 | 2,430,870 | +0.19(+2.19%) |
Mar 28, 2022 | 8.660 | 8.730 | 8.550 | 8.670 | 1,574,975 | -0.04(-0.46%) |
Mar 25, 2022 | 8.765 | 8.765 | 8.510 | 8.710 | 2,702,152 | +0.13(+1.52%) |
Mar 24, 2022 | 8.480 | 8.810 | 8.410 | 8.580 | 3,590,119 | +0.36(+4.38%) |
Mar 23, 2022 | 8.400 | 8.460 | 8.220 | 8.220 | 1,714,086 | -0.27(-3.18%) |
Mar 22, 2022 | 8.380 | 8.580 | 8.380 | 8.490 | 1,045,542 | +0.11(+1.31%) |
Mar 21, 2022 | 8.530 | 8.590 | 8.310 | 8.380 | 1,239,127 | -0.17(-1.99%) |
Mar 18, 2022 | 8.490 | 8.745 | 8.430 | 8.550 | 2,019,513 | +0.08(+0.94%) |
Mar 17, 2022 | 8.130 | 8.500 | 8.130 | 8.470 | 1,883,626 | +0.27(+3.29%) |
Mar 16, 2022 | 8.010 | 8.240 | 7.990 | 8.200 | 1,689,321 | +0.27(+3.40%) |
Mar 15, 2022 | 7.800 | 8.020 | 7.770 | 7.930 | 1,333,991 | +0.16(+2.06%) |
Mar 14, 2022 | 8.060 | 8.210 | 7.740 | 7.770 | 1,915,151 | -0.26(-3.24%) |
Mar 11, 2022 | 8.290 | 8.450 | 8.020 | 8.030 | 2,397,190 | -0.16(-1.95%) |
Mar 10, 2022 | 7.950 | 8.250 | 7.928 | 8.190 | 1,742,440 | +0.08(+0.99%) |
Mar 09, 2022 | 7.760 | 8.195 | 7.750 | 8.110 | 2,308,337 | +0.52(+6.85%) |
Mar 08, 2022 | 7.820 | 7.850 | 7.465 | 7.590 | 3,095,499 | -0.27(-3.37%) |
Mar 07, 2022 | 8.290 | 8.360 | 7.810 | 7.855 | 3,098,171 | -0.58(-6.93%) |
Mar 04, 2022 | 8.970 | 9.025 | 8.160 | 8.440 | 4,002,035 | -0.66(-7.25%) |
Mar 03, 2022 | 9.150 | 9.205 | 8.930 | 9.100 | 1,195,039 | -0.04(-0.44%) |
Mar 02, 2022 | 8.980 | 9.195 | 8.970 | 9.140 | 1,296,358 | +0.17(+1.90%) |
Mar 01, 2022 | 9.170 | 9.190 | 8.895 | 8.970 | 2,194,217 | -0.26(-2.82%) |
Feb 28, 2022 | 9.070 | 9.250 | 9.050 | 9.230 | 2,408,492 | +0.06(+0.65%) |
Feb 25, 2022 | 9.180 | 9.180 | 9.040 | 9.170 | 2,145,536 | +0.05(+0.55%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.580 | 9.120 | 3,403,794 | +0.11(+1.22%) |
Feb 23, 2022 | 9.120 | 9.250 | 8.890 | 9.010 | 2,372,762 | -0.07(-0.77%) |
Feb 22, 2022 | 8.850 | 9.240 | 8.850 | 9.080 | 2,771,981 | +0.03(+0.33%) |
Feb 18, 2022 | 9.050 | 0 | +0.33(+3.78%) | |||
Feb 17, 2022 | 8.850 | 8.965 | 8.210 | 8.720 | 3,905,012 | +0.23(+2.71%) |
Feb 16, 2022 | 8.350 | 8.595 | 8.350 | 8.490 | 2,934,661 | +0.02(+0.24%) |
Feb 15, 2022 | 8.140 | 8.485 | 8.140 | 8.470 | 1,870,864 | +0.45(+5.61%) |
Feb 14, 2022 | 8.020 | 8.145 | 7.940 | 8.020 | 2,136,164 | -0.05(-0.62%) |
Feb 11, 2022 | 8.430 | 8.430 | 7.950 | 8.070 | 2,443,110 | -0.34(-4.04%) |
Feb 10, 2022 | 8.360 | 8.675 | 8.330 | 8.410 | 3,219,995 | -0.16(-1.87%) |
Feb 09, 2022 | 8.520 | 8.600 | 8.400 | 8.570 | 1,114,699 | +0.16(+1.90%) |
Feb 08, 2022 | 8.270 | 8.440 | 8.027 | 8.410 | 1,240,163 | +0.16(+1.94%) |
Feb 07, 2022 | 8.340 | 8.390 | 8.215 | 8.250 | 1,685,273 | -0.03(-0.36%) |
Feb 04, 2022 | 7.970 | 8.340 | 7.970 | 8.280 | 2,476,019 | +0.27(+3.37%) |
Feb 03, 2022 | 8.100 | 7.990 | 8.010 | 1,995,874 | -0.26(-3.14%) | |
Feb 02, 2022 | 8.390 | 8.440 | 8.055 | 8.270 | 2,026,816 | -0.13(-1.55%) |
Feb 01, 2022 | 8.390 | 8.445 | 8.240 | 8.400 | 2,177,643 | +0.46(+5.79%) |
Jan 28, 2022 | 7.880 | 8.110 | 7.570 | 7.940 | 2,862,225 | +0.01(+0.13%) |
Jan 27, 2022 | 8.310 | 8.395 | 7.870 | 7.930 | 4,219,980 | -0.33(-4.00%) |
Jan 26, 2022 | 8.360 | 8.590 | 8.160 | 8.260 | 2,455,367 | -0.05(-0.60%) |
Jan 25, 2022 | 8.460 | 8.525 | 8.200 | 8.310 | 2,906,470 | -0.27(-3.15%) |
Jan 24, 2022 | 8.030 | 8.620 | 7.960 | 8.580 | 4,274,269 | +0.63(+7.92%) |
Jan 21, 2022 | 8.070 | 8.220 | 7.884 | 7.950 | 2,601,138 | -0.30(-3.64%) |
Jan 20, 2022 | 8.480 | 8.540 | 8.250 | 8.250 | 1,811,065 | -0.21(-2.48%) |
Jan 19, 2022 | 8.760 | 8.830 | 8.420 | 8.460 | 2,271,265 | -0.29(-3.31%) |
Jan 18, 2022 | 8.890 | 9.000 | 8.740 | 8.750 | 2,149,300 | -0.28(-3.10%) |
Jan 14, 2022 | 9.030 | 0 | -0.10(-1.10%) | |||
Jan 13, 2022 | 9.240 | 9.385 | 9.100 | 9.130 | 1,177,956 | -0.11(-1.19%) |
Jan 12, 2022 | 9.340 | 9.540 | 9.220 | 9.240 | 1,143,434 | -0.06(-0.65%) |
Jan 11, 2022 | 9.210 | 9.310 | 9.010 | 9.300 | 2,598,712 | +0.13(+1.42%) |
Jan 10, 2022 | 9.070 | 9.170 | 8.945 | 9.170 | 2,404,792 | +0.09(+0.99%) |
Jan 07, 2022 | 9.270 | 9.367 | 8.955 | 9.080 | 1,675,238 | -0.20(-2.16%) |
Jan 06, 2022 | 9.290 | 9.520 | 9.210 | 9.280 | 1,455,336 | -0.12(-1.28%) |
Jan 05, 2022 | 9.700 | 9.730 | 9.320 | 9.400 | 2,625,210 | -0.32(-3.29%) |
Jan 04, 2022 | 9.610 | 9.780 | 9.560 | 9.720 | 1,295,082 | +0.12(+1.25%) |